Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.125 | 0.125 | 0.123 | 0.123 | 0.123 | -0.005 (-3.91%) | 40,000 |
20 Dec 2019 | HKD | 0.125 | 0.131 | 0.125 | 0.128 | 0.128 | -0.003 (-2.29%) | 240,000 |
19 Dec 2019 | HKD | 0.125 | 0.137 | 0.125 | 0.131 | 0.131 | +0.002 (+1.55%) | 166,000 |
18 Dec 2019 | HKD | 0.126 | 0.131 | 0.126 | 0.129 | 0.129 | -0.002 (-1.53%) | 100,000 |
17 Dec 2019 | HKD | 0.123 | 0.131 | 0.123 | 0.131 | 0.131 | +0.001 (+0.77%) | 202,000 |
16 Dec 2019 | HKD | 0.127 | 0.133 | 0.127 | 0.13 | 0.13 | +0.003 (+2.36%) | 190,000 |
13 Dec 2019 | HKD | 0.14 | 0.14 | 0.123 | 0.127 | 0.127 | -0.01 (-7.30%) | 424,000 |
12 Dec 2019 | HKD | 0.138 | 0.138 | 0.124 | 0.137 | 0.137 | +0.001 (+0.74%) | 72,000 |
11 Dec 2019 | HKD | 0.135 | 0.138 | 0.122 | 0.136 | 0.136 | +0.006 (+4.62%) | 98,000 |
10 Dec 2019 | HKD | 0.128 | 0.13 | 0.124 | 0.13 | 0.13 | -0.006 (-4.41%) | 366,000 |
9 Dec 2019 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.001 (-0.73%) | 36,000 |
5 Dec 2019 | HKD | 0.134 | 0.14 | 0.13 | 0.137 | 0.137 | +0.001 (+0.74%) | 610,000 |
4 Dec 2019 | HKD | 0.132 | 0.136 | 0.13 | 0.136 | 0.136 | -0.003 (-2.16%) | 518,000 |
3 Dec 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.135 | 0.139 | 0.132 | 0.139 | 0.139 | -0.001 (-0.71%) | 130,000 |
29 Nov 2019 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 8,000 |
28 Nov 2019 | HKD | 0.133 | 0.145 | 0.132 | 0.14 | 0.14 | +0.007 (+5.26%) | 586,000 |
27 Nov 2019 | HKD | 0.137 | 0.137 | 0.132 | 0.133 | 0.133 | -0.004 (-2.92%) | 934,000 |
26 Nov 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | -0.003 (-2.14%) | 16,000 |
25 Nov 2019 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 152,000 |
22 Nov 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | +0.001 (+0.72%) | 80,000 |
20 Nov 2019 | HKD | 0.144 | 0.15 | 0.135 | 0.139 | 0.139 | -0.003 (-2.11%) | 522,000 |
19 Nov 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | +0.004 (+2.90%) | 104,000 |
18 Nov 2019 | HKD | 0.14 | 0.14 | 0.137 | 0.138 | 0.138 | -0.004 (-2.82%) | 174,000 |
15 Nov 2019 | HKD | 0.145 | 0.145 | 0.137 | 0.142 | 0.142 | +0.005 (+3.65%) | 1,278,000 |
14 Nov 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | -0.006 (-4.20%) | 6,000 |
13 Nov 2019 | HKD | 0.14 | 0.145 | 0.136 | 0.143 | 0.143 | +0.003 (+2.14%) | 132,000 |
12 Nov 2019 | HKD | 0.146 | 0.146 | 0.134 | 0.14 | 0.14 | -0.003 (-2.10%) | 1,112,000 |