Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 22,000 |
17 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 50,000 |
16 Jan 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 242,000 |
15 Jan 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 16,000 |
14 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 60,000 |
13 Jan 2020 | HKD | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | +0.01 (+1.79%) | 272,000 |
10 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 102,000 |
8 Jan 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 420,000 |
7 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
6 Jan 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.05 (+10.20%) | 6,000 |
2 Jan 2020 | HKD | 0.56 | 0.56 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 312,000 |
31 Dec 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 254,000 |
30 Dec 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 118,000 |
27 Dec 2019 | HKD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | +0.02 (+3.70%) | 24,000 |
25 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
20 Dec 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 60,000 |
19 Dec 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 14,000 |
17 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 92,000 |
16 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,000 |
13 Dec 2019 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 166,000 |
12 Dec 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 168,000 |
11 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
9 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 26,000 |
6 Dec 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 106,000 |