Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | HKD | 0.152 | 0.152 | 0.15 | 0.15 | 0.15 | +0.001 (+0.67%) | 178,000 |
23 Dec 2019 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.149 | 0.0 (0.0%) | 4,000 |
20 Dec 2019 | HKD | 0.146 | 0.149 | 0.14 | 0.149 | 0.149 | -0.006 (-3.87%) | 3,910,000 |
19 Dec 2019 | HKD | 0.162 | 0.167 | 0.152 | 0.155 | 0.155 | -0.015 (-8.82%) | 2,690,000 |
18 Dec 2019 | HKD | 0.17 | 0.17 | 0.162 | 0.17 | 0.17 | -0.002 (-1.16%) | 56,000 |
17 Dec 2019 | HKD | 0.173 | 0.173 | 0.163 | 0.172 | 0.172 | -0.001 (-0.58%) | 704,000 |
16 Dec 2019 | HKD | 0.17 | 0.175 | 0.17 | 0.173 | 0.173 | +0.005 (+2.98%) | 108,000 |
13 Dec 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 10,000 |
12 Dec 2019 | HKD | 0.17 | 0.172 | 0.164 | 0.168 | 0.168 | -0.002 (-1.18%) | 210,250 |
11 Dec 2019 | HKD | 0.173 | 0.178 | 0.17 | 0.17 | 0.17 | -0.009 (-5.03%) | 183,750 |
10 Dec 2019 | HKD | 0.175 | 0.18 | 0.175 | 0.179 | 0.179 | -0.001 (-0.56%) | 0 |
9 Dec 2019 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 62,000 |
6 Dec 2019 | HKD | 0.172 | 0.179 | 0.172 | 0.175 | 0.175 | -0.005 (-2.78%) | 104,000 |
5 Dec 2019 | HKD | 0.172 | 0.181 | 0.17 | 0.18 | 0.18 | -0.002 (-1.10%) | 276,000 |
4 Dec 2019 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 202,000 |
3 Dec 2019 | HKD | 0.186 | 0.188 | 0.182 | 0.182 | 0.182 | +0.002 (+1.11%) | 702,000 |
2 Dec 2019 | HKD | 0.179 | 0.188 | 0.178 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,042,000 |
29 Nov 2019 | HKD | 0.175 | 0.18 | 0.168 | 0.175 | 0.175 | +0.002 (+1.16%) | 8,442,000 |
28 Nov 2019 | HKD | 0.163 | 0.173 | 0.163 | 0.173 | 0.173 | +0.003 (+1.76%) | 1,664,000 |
27 Nov 2019 | HKD | 0.169 | 0.175 | 0.169 | 0.17 | 0.17 | +0.001 (+0.59%) | 1,848,000 |
26 Nov 2019 | HKD | 0.174 | 0.175 | 0.162 | 0.169 | 0.169 | -0.001 (-0.59%) | 1,000,000 |
25 Nov 2019 | HKD | 0.162 | 0.175 | 0.162 | 0.17 | 0.17 | +0.009 (+5.59%) | 944,000 |
22 Nov 2019 | HKD | 0.157 | 0.161 | 0.154 | 0.161 | 0.161 | -0.007 (-4.17%) | 1,146,000 |
21 Nov 2019 | HKD | 0.16 | 0.173 | 0.153 | 0.168 | 0.168 | +0.001 (+0.60%) | 1,752,000 |
20 Nov 2019 | HKD | 0.166 | 0.169 | 0.166 | 0.167 | 0.167 | -0.008 (-4.57%) | 274,000 |
19 Nov 2019 | HKD | 0.172 | 0.18 | 0.168 | 0.175 | 0.175 | +0.002 (+1.16%) | 450,000 |
18 Nov 2019 | HKD | 0.164 | 0.21 | 0.162 | 0.173 | 0.173 | +0.018 (+11.61%) | 5,977,000 |
15 Nov 2019 | HKD | 0.149 | 0.155 | 0.149 | 0.155 | 0.155 | +0.005 (+3.33%) | 214,000 |
14 Nov 2019 | HKD | 0.147 | 0.15 | 0.147 | 0.15 | 0.15 | 0.0 (0.0%) | 244,000 |
13 Nov 2019 | HKD | 0.149 | 0.157 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 588,000 |