Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 10,000 |
19 Dec 2019 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 110,000 |
18 Dec 2019 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 10,000 |
17 Dec 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 470,000 |
16 Dec 2019 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 520,000 |
13 Dec 2019 | HKD | 0.415 | 0.44 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 260,000 |
12 Dec 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 120,000 |
11 Dec 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 140,000 |
10 Dec 2019 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 710,000 |
9 Dec 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 400,000 |
6 Dec 2019 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 455,000 |
5 Dec 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 20,000 |
4 Dec 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
3 Dec 2019 | HKD | 0.41 | 0.46 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,200,000 |
2 Dec 2019 | HKD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | -0.01 (-2.38%) | 490,000 |
29 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 80,000 |
28 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
26 Nov 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 30,000 |
25 Nov 2019 | HKD | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 145,000 |
22 Nov 2019 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 395,000 |
21 Nov 2019 | HKD | 0.415 | 0.44 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 25,000 |
20 Nov 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 195,000 |
19 Nov 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 165,000 |
18 Nov 2019 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 10,000 |
15 Nov 2019 | HKD | 0.47 | 0.48 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,460,000 |
14 Nov 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 105,000 |
13 Nov 2019 | HKD | 0.47 | 0.48 | 0.435 | 0.455 | 0.455 | -0.045 (-9%) | 385,000 |
12 Nov 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
11 Nov 2019 | HKD | 0.48 | 0.495 | 0.47 | 0.495 | 0.495 | +0.01 (+2.06%) | 115,000 |