Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.05 | 0.05 | 0.047 | 0.049 | 0.49 | -0.001 (-2%) | 10,204,000 |
19 Dec 2019 | HKD | 0.049 | 0.05 | 0.047 | 0.05 | 0.5 | 0.0 (0.0%) | 22,056,000 |
18 Dec 2019 | HKD | 0.05 | 0.05 | 0.048 | 0.05 | 0.5 | +0.001 (+2.04%) | 6,560,000 |
17 Dec 2019 | HKD | 0.049 | 0.052 | 0.047 | 0.049 | 0.49 | 0.0 (0.0%) | 22,676,000 |
16 Dec 2019 | HKD | 0.051 | 0.051 | 0.047 | 0.049 | 0.49 | -0.002 (-3.92%) | 9,832,000 |
13 Dec 2019 | HKD | 0.053 | 0.053 | 0.049 | 0.051 | 0.51 | -0.001 (-1.92%) | 7,308,000 |
12 Dec 2019 | HKD | 0.052 | 0.054 | 0.051 | 0.052 | 0.52 | -0.002 (-3.70%) | 6,240,000 |
11 Dec 2019 | HKD | 0.05 | 0.054 | 0.048 | 0.054 | 0.54 | +0.006 (+12.50%) | 268,824,000 |
10 Dec 2019 | HKD | 0.045 | 0.048 | 0.043 | 0.048 | 0.48 | +0.004 (+9.09%) | 569,266,888 |
9 Dec 2019 | HKD | 0.044 | 0.045 | 0.042 | 0.044 | 0.44 | -0.001 (-2.22%) | 5,024,000 |
6 Dec 2019 | HKD | 0.043 | 0.045 | 0.042 | 0.045 | 0.45 | +0.002 (+4.65%) | 4,760,000 |
5 Dec 2019 | HKD | 0.044 | 0.044 | 0.04 | 0.043 | 0.43 | 0.0 (0.0%) | 14,684,000 |
4 Dec 2019 | HKD | 0.04 | 0.043 | 0.038 | 0.043 | 0.43 | +0.003 (+7.50%) | 185,342,747 |
3 Dec 2019 | HKD | 0.04 | 0.044 | 0.038 | 0.04 | 0.4 | 0.0 (0.0%) | 29,872,000 |
2 Dec 2019 | HKD | 0.043 | 0.045 | 0.039 | 0.04 | 0.4 | -0.004 (-9.09%) | 231,464,000 |
29 Nov 2019 | HKD | 0.046 | 0.047 | 0.043 | 0.044 | 0.44 | -0.003 (-6.38%) | 200,688,000 |
28 Nov 2019 | HKD | 0.047 | 0.048 | 0.044 | 0.047 | 0.47 | 0.0 (0.0%) | 22,648,000 |
27 Nov 2019 | HKD | 0.045 | 0.048 | 0.044 | 0.047 | 0.47 | +0.002 (+4.44%) | 13,456,000 |
26 Nov 2019 | HKD | 0.048 | 0.048 | 0.045 | 0.045 | 0.45 | -0.003 (-6.25%) | 21,448,000 |
25 Nov 2019 | HKD | 0.049 | 0.05 | 0.045 | 0.048 | 0.48 | -0.001 (-2.04%) | 32,876,000 |
22 Nov 2019 | HKD | 0.055 | 0.055 | 0.047 | 0.049 | 0.49 | -0.001 (-2%) | 19,584,000 |
21 Nov 2019 | HKD | 0.048 | 0.05 | 0.047 | 0.05 | 0.5 | +0.002 (+4.17%) | 27,552,000 |
20 Nov 2019 | HKD | 0.049 | 0.05 | 0.047 | 0.048 | 0.48 | -0.003 (-5.88%) | 25,916,000 |
19 Nov 2019 | HKD | 0.053 | 0.053 | 0.049 | 0.051 | 0.51 | -0.001 (-1.92%) | 24,504,000 |
18 Nov 2019 | HKD | 0.05 | 0.052 | 0.049 | 0.052 | 0.52 | +0.003 (+6.12%) | 17,344,000 |
15 Nov 2019 | HKD | 0.053 | 0.053 | 0.049 | 0.049 | 0.49 | -0.002 (-3.92%) | 20,404,000 |
14 Nov 2019 | HKD | 0.049 | 0.051 | 0.047 | 0.051 | 0.51 | +0.002 (+4.08%) | 29,368,000 |
13 Nov 2019 | HKD | 0.047 | 0.049 | 0.047 | 0.049 | 0.49 | 0.0 (0.0%) | 2,828,000 |
12 Nov 2019 | HKD | 0.049 | 0.05 | 0.047 | 0.049 | 0.49 | 0.0 (0.0%) | 20,784,000 |
11 Nov 2019 | HKD | 0.051 | 0.056 | 0.048 | 0.049 | 0.49 | 0.0 (0.0%) | 17,416,000 |