Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.239 | 0.239 | 0.219 | 0.22 | 1.1 | -0.019 (-7.95%) | 58,000 |
20 Dec 2019 | HKD | 0.237 | 0.24 | 0.237 | 0.239 | 1.195 | -0.003 (-1.24%) | 200,000 |
19 Dec 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 1.21 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.246 | 0.246 | 0.242 | 0.242 | 1.21 | +0.026 (+12.04%) | 2,000 |
17 Dec 2019 | HKD | 0.221 | 0.221 | 0.216 | 0.216 | 1.08 | -0.023 (-9.62%) | 266,000 |
16 Dec 2019 | HKD | 0.234 | 0.239 | 0.234 | 0.239 | 1.195 | -0.008 (-3.24%) | 2,000 |
13 Dec 2019 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 1.235 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 0.221 | 0.25 | 0.221 | 0.247 | 1.235 | +0.027 (+12.27%) | 232,000 |
11 Dec 2019 | HKD | 0.205 | 0.22 | 0.205 | 0.22 | 1.1 | -0.023 (-9.47%) | 82,000 |
10 Dec 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.215 | -0.002 (-0.82%) | 0 |
9 Dec 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 1.225 | +0.025 (+11.36%) | 12,000 |
5 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.1 | +0.001 (+0.46%) | 2,000 |
4 Dec 2019 | HKD | 0.219 | 0.22 | 0.219 | 0.219 | 1.095 | +0.004 (+1.86%) | 230,000 |
3 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.075 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.075 | +0.008 (+3.86%) | 0 |
29 Nov 2019 | HKD | 0.198 | 0.207 | 0.198 | 0.207 | 1.035 | -0.001 (-0.48%) | 162,000 |
28 Nov 2019 | HKD | 0.211 | 0.211 | 0.208 | 0.208 | 1.04 | -0.01 (-4.59%) | 20,000 |
27 Nov 2019 | HKD | 0.216 | 0.218 | 0.206 | 0.218 | 1.09 | -0.008 (-3.54%) | 92,000 |
26 Nov 2019 | HKD | 0.213 | 0.229 | 0.213 | 0.226 | 1.13 | +0.009 (+4.15%) | 36,000 |
25 Nov 2019 | HKD | 0.241 | 0.242 | 0.213 | 0.217 | 1.085 | -0.023 (-9.58%) | 136,000 |
22 Nov 2019 | HKD | 0.243 | 0.243 | 0.24 | 0.24 | 1.2 | -0.002 (-0.83%) | 2,000 |
21 Nov 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 1.21 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 1.21 | -0.001 (-0.41%) | 0 |
19 Nov 2019 | HKD | 0.243 | 0.244 | 0.243 | 0.243 | 1.215 | 0.0 (0.0%) | 8,000 |
18 Nov 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.215 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.215 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 1.215 | -0.002 (-0.82%) | 0 |
13 Nov 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.24 | 0.248 | 0.24 | 0.245 | 1.225 | +0.005 (+2.08%) | 8,000 |