Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.073 | 0.073 | 0.071 | 0.072 | 0.6846 | -0.002 (-2.70%) | 287,541 |
7 Jan 2020 | HKD | 0.071 | 0.078 | 0.071 | 0.074 | 0.7036 | +0.002 (+2.78%) | 520,603 |
6 Jan 2020 | HKD | 0.073 | 0.074 | 0.071 | 0.072 | 0.6846 | -0.002 (-2.70%) | 342,231 |
3 Jan 2020 | HKD | 0.071 | 0.085 | 0.07 | 0.074 | 0.7036 | 0.0 (0.0%) | 935,824 |
2 Jan 2020 | HKD | 0.073 | 0.077 | 0.07 | 0.074 | 0.7036 | +0.001 (+1.37%) | 1,399,003 |
31 Dec 2019 | HKD | 0.077 | 0.077 | 0.072 | 0.073 | 0.6941 | -0.004 (-5.19%) | 112,955 |
30 Dec 2019 | HKD | 0.076 | 0.08 | 0.074 | 0.077 | 0.7321 | +0.003 (+4.05%) | 250,941 |
27 Dec 2019 | HKD | 0.075 | 0.077 | 0.074 | 0.074 | 0.7036 | 0.0 (0.0%) | 249,469 |
25 Dec 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.7036 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.076 | 0.078 | 0.074 | 0.074 | 0.7036 | -0.002 (-2.63%) | 226,541 |
23 Dec 2019 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 0.7226 | -0.002 (-2.56%) | 246,103 |
20 Dec 2019 | HKD | 0.083 | 0.084 | 0.077 | 0.078 | 0.7416 | -0.002 (-2.50%) | 1,006,110 |
19 Dec 2019 | HKD | 0.078 | 0.082 | 0.076 | 0.08 | 0.7607 | +0.003 (+3.90%) | 1,025,010 |
18 Dec 2019 | HKD | 0.076 | 0.083 | 0.076 | 0.077 | 0.7321 | 0.0 (0.0%) | 309,207 |
17 Dec 2019 | HKD | 0.076 | 0.079 | 0.076 | 0.077 | 0.7321 | -0.001 (-1.28%) | 356,534 |
16 Dec 2019 | HKD | 0.077 | 0.079 | 0.075 | 0.078 | 0.7416 | -0.001 (-1.27%) | 534,907 |
13 Dec 2019 | HKD | 0.079 | 0.081 | 0.076 | 0.079 | 0.7511 | -0.001 (-1.25%) | 1,177,510 |
12 Dec 2019 | HKD | 0.083 | 0.083 | 0.079 | 0.08 | 0.7607 | -0.002 (-2.44%) | 525,441 |
11 Dec 2019 | HKD | 0.082 | 0.086 | 0.079 | 0.082 | 0.7797 | -0.002 (-2.38%) | 828,338 |
10 Dec 2019 | HKD | 0.08 | 0.09 | 0.077 | 0.084 | 0.7987 | +0.002 (+2.44%) | 2,541,386 |
9 Dec 2019 | HKD | 0.083 | 0.086 | 0.08 | 0.082 | 0.7797 | -0.004 (-4.65%) | 1,056,352 |
6 Dec 2019 | HKD | 0.095 | 0.096 | 0.083 | 0.086 | 0.8177 | -0.006 (-6.52%) | 2,233,021 |
5 Dec 2019 | HKD | 0.093 | 0.096 | 0.091 | 0.092 | 0.8748 | -0.001 (-1.08%) | 719,800 |
4 Dec 2019 | HKD | 0.09 | 0.108 | 0.09 | 0.093 | 0.8843 | +0.001 (+1.09%) | 5,174,693 |
3 Dec 2019 | HKD | 0.1 | 0.105 | 0.09 | 0.092 | 0.8748 | -0.008 (-8%) | 4,200,586 |
2 Dec 2019 | HKD | 0.08 | 0.115 | 0.08 | 0.1 | 0.9508 | +0.019 (+23.46%) | 19,900,514 |
29 Nov 2019 | HKD | 0.083 | 0.084 | 0.077 | 0.081 | 0.7702 | -0.003 (-3.57%) | 1,816,748 |
28 Nov 2019 | HKD | 0.099 | 0.1 | 0.081 | 0.084 | 0.7987 | -0.013 (-13.40%) | 7,852,803 |
27 Nov 2019 | HKD | 0.103 | 0.126 | 0.086 | 0.097 | 0.9223 | -0.021 (-17.80%) | 21,963,155 |
26 Nov 2019 | HKD | 0.068 | 0.144 | 0.068 | 0.118 | 1.122 | +0.05 (+73.53%) | 59,471,004 |