Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 133,050 |
30 Dec 2019 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,005,550 |
27 Dec 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,008,750 |
25 Dec 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,788,000 |
23 Dec 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 3,172,000 |
20 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,908,000 |
19 Dec 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,273,500 |
18 Dec 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,372,000 |
17 Dec 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 768,150 |
16 Dec 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 662,250 |
13 Dec 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 472,000 |
12 Dec 2019 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 122,000 |
11 Dec 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 876,500 |
10 Dec 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 272,050 |
9 Dec 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,642,050 |
6 Dec 2019 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 792,000 |
5 Dec 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,260,750 |
4 Dec 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 804,000 |
3 Dec 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 614,500 |
2 Dec 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,265,469 |
29 Nov 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,673,500 |
28 Nov 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 711,000 |
27 Nov 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 785,500 |
26 Nov 2019 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 752,799 |
25 Nov 2019 | HKD | 0.35 | 0.38 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,125,650 |
22 Nov 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 686,250 |
21 Nov 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,491,500 |
20 Nov 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 670,900 |
19 Nov 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 994,600 |