Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 155,000 |
19 Dec 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 175,000 |
18 Dec 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 645,000 |
17 Dec 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 162,500 |
16 Dec 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 395,000 |
13 Dec 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 705,000 |
12 Dec 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 317,500 |
11 Dec 2019 | HKD | 0.65 | 0.7 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,862,500 |
10 Dec 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 105,000 |
9 Dec 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 447,500 |
6 Dec 2019 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 172,500 |
5 Dec 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 80,000 |
4 Dec 2019 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 282,500 |
3 Dec 2019 | HKD | 0.64 | 0.72 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,145,000 |
2 Dec 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 262,500 |
29 Nov 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 617,500 |
28 Nov 2019 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 407,500 |
27 Nov 2019 | HKD | 0.67 | 0.78 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,937,500 |
26 Nov 2019 | HKD | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | +0.04 (+6.25%) | 1,745,000 |
25 Nov 2019 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 725,000 |
22 Nov 2019 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,500,000 |
21 Nov 2019 | HKD | 0.67 | 0.68 | 0.61 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,445,000 |
20 Nov 2019 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 615,000 |
19 Nov 2019 | HKD | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,497,500 |
18 Nov 2019 | HKD | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,222,500 |
15 Nov 2019 | HKD | 0.71 | 0.75 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,975,000 |
14 Nov 2019 | HKD | 0.83 | 0.87 | 0.7 | 0.71 | 0.71 | -0.12 (-14.46%) | 11,192,500 |
13 Nov 2019 | HKD | 0.64 | 0.94 | 0.64 | 0.83 | 0.83 | +0.19 (+29.69%) | 40,862,500 |
12 Nov 2019 | HKD | 0.7 | 0.7 | 0.6 | 0.64 | 0.64 | -0.06 (-8.57%) | 3,450,000 |
11 Nov 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 722,500 |