Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.149 | 0.149 | 0.137 | 0.137 | 0.137 | -0.013 (-8.67%) | 120,000 |
20 Dec 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.001 (+0.67%) | 0 |
18 Dec 2019 | HKD | 0.132 | 0.149 | 0.132 | 0.149 | 0.149 | +0.009 (+6.43%) | 22,000 |
17 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
16 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.14 | 0.151 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 1,000 |
12 Dec 2019 | HKD | 0.137 | 0.153 | 0.137 | 0.14 | 0.14 | -0.011 (-7.28%) | 188,000 |
11 Dec 2019 | HKD | 0.131 | 0.151 | 0.13 | 0.151 | 0.151 | -0.009 (-5.62%) | 1,940,000 |
10 Dec 2019 | HKD | 0.14 | 0.163 | 0.14 | 0.16 | 0.16 | +0.01 (+6.67%) | 44,000 |
9 Dec 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.137 | 0.15 | 0.137 | 0.15 | 0.15 | -0.005 (-3.23%) | 30,800 |
5 Dec 2019 | HKD | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.004 (+2.65%) | 3,140,000 |
4 Dec 2019 | HKD | 0.148 | 0.155 | 0.148 | 0.151 | 0.151 | +0.001 (+0.67%) | 5,884,800 |
3 Dec 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.35%) | 0 |
2 Dec 2019 | HKD | 0.147 | 0.148 | 0.147 | 0.148 | 0.148 | +0.001 (+0.68%) | 5,552,164 |
29 Nov 2019 | HKD | 0.149 | 0.149 | 0.147 | 0.147 | 0.147 | -0.005 (-3.29%) | 944,200 |
28 Nov 2019 | HKD | 0.147 | 0.152 | 0.147 | 0.152 | 0.152 | +0.005 (+3.40%) | 1,680,000 |
27 Nov 2019 | HKD | 0.147 | 0.147 | 0.137 | 0.147 | 0.147 | -0.002 (-1.34%) | 3,422,000 |
26 Nov 2019 | HKD | 0.147 | 0.149 | 0.145 | 0.149 | 0.149 | -0.001 (-0.67%) | 3,680,000 |
25 Nov 2019 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.009 (+6.38%) | 4,288,000 |
22 Nov 2019 | HKD | 0.147 | 0.148 | 0.139 | 0.141 | 0.141 | -0.009 (-6%) | 3,416,000 |
21 Nov 2019 | HKD | 0.139 | 0.15 | 0.139 | 0.15 | 0.15 | +0.005 (+3.45%) | 36,940,000 |
20 Nov 2019 | HKD | 0.139 | 0.159 | 0.139 | 0.145 | 0.145 | +0.025 (+20.83%) | 4,032,000 |
19 Nov 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.002 (-1.64%) | 0 |
18 Nov 2019 | HKD | 0.14 | 0.14 | 0.121 | 0.122 | 0.122 | -0.018 (-12.86%) | 444,400 |
15 Nov 2019 | HKD | 0.14 | 0.141 | 0.14 | 0.14 | 0.14 | +0.01 (+7.69%) | 1,676,000 |
14 Nov 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.145 | 0.145 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 394,000 |