Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.6 | 0.61 | 0.54 | 0.6 | 0.5786 | +0.01 (+1.69%) | 75,996,000 |
20 Dec 2019 | HKD | 0.59 | 0.63 | 0.59 | 0.59 | 0.5689 | +0.01 (+1.72%) | 8,239,000 |
19 Dec 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.5593 | -0.02 (-3.33%) | 2,775,000 |
18 Dec 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.5786 | 0.0 (0.0%) | 33,812,000 |
17 Dec 2019 | HKD | 0.54 | 0.63 | 0.54 | 0.6 | 0.5786 | +0.05 (+9.09%) | 31,112,000 |
16 Dec 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.5304 | +0.01 (+1.85%) | 12,603,000 |
13 Dec 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.5207 | +0.01 (+1.89%) | 17,241,000 |
12 Dec 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.5111 | 0.0 (0.0%) | 16,096,000 |
11 Dec 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.5111 | +0.01 (+1.92%) | 4,152,000 |
10 Dec 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.5014 | -0.01 (-1.89%) | 3,365,000 |
9 Dec 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.5111 | 0.0 (0.0%) | 1,328,000 |
6 Dec 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.5111 | 0.0 (0.0%) | 4,689,000 |
5 Dec 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.5111 | 0.0 (0.0%) | 2,602,000 |
4 Dec 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.5111 | 0.0 (0.0%) | 3,705,000 |
3 Dec 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.5111 | 0.0 (0.0%) | 7,857,000 |
2 Dec 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.5111 | 0.0 (0.0%) | 306,000 |
29 Nov 2019 | HKD | 0.53 | 0.53 | 0.485 | 0.53 | 0.5111 | 0.0 (0.0%) | 2,075,000 |
28 Nov 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.5111 | +0.01 (+1.92%) | 3,743,000 |
27 Nov 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.5014 | 0.0 (0.0%) | 28,023,000 |
26 Nov 2019 | HKD | 0.51 | 0.52 | 0.49 | 0.52 | 0.5014 | 0.0 (0.0%) | 14,091,000 |
25 Nov 2019 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.5014 | -0.01 (-1.89%) | 4,172,000 |
22 Nov 2019 | HKD | 0.495 | 0.53 | 0.49 | 0.53 | 0.5111 | +0.03 (+6%) | 9,277,000 |
21 Nov 2019 | HKD | 0.485 | 0.5 | 0.475 | 0.5 | 0.4822 | +0.005 (+1.01%) | 10,436,000 |
20 Nov 2019 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.4773 | -0.005 (-1%) | 1,961,000 |
19 Nov 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 6,572,000 |
18 Nov 2019 | HKD | 0.48 | 0.52 | 0.48 | 0.5 | 0.4822 | +0.025 (+5.26%) | 17,252,000 |
15 Nov 2019 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.4581 | -0.005 (-1.04%) | 1,466,000 |
14 Nov 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.4629 | 0.0 (0.0%) | 886,000 |
13 Nov 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.4629 | 0.0 (0.0%) | 1,533,000 |
12 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4629 | 0.0 (0.0%) | 0 |