Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.425 | 0.45 | 0.4 | 0.435 | 0.435 | +0.04 (+10.13%) | 308,000 |
20 Dec 2019 | HKD | 0.42 | 0.44 | 0.395 | 0.395 | 0.395 | -0.03 (-7.06%) | 28,000 |
19 Dec 2019 | HKD | 0.45 | 0.45 | 0.325 | 0.425 | 0.425 | -0.005 (-1.16%) | 744,000 |
18 Dec 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 5,064,000 |
17 Dec 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 124,000 |
16 Dec 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 16,000 |
13 Dec 2019 | HKD | 0.45 | 0.45 | 0.405 | 0.44 | 0.44 | -0.01 (-2.22%) | 224,000 |
12 Dec 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 164,000 |
11 Dec 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 24,000 |
10 Dec 2019 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 3,072,000 |
9 Dec 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 3,516,000 |
6 Dec 2019 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 80,000 |
5 Dec 2019 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 56,000 |
4 Dec 2019 | HKD | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 140,000 |
3 Dec 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 76,000 |
2 Dec 2019 | HKD | 0.41 | 0.45 | 0.4 | 0.435 | 0.435 | +0.015 (+3.57%) | 284,000 |
29 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 24,000 |
28 Nov 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 272,000 |
27 Nov 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 184,000 |
26 Nov 2019 | HKD | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 208,000 |
25 Nov 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 260,000 |
22 Nov 2019 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 152,000 |
21 Nov 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 296,000 |
20 Nov 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 284,000 |
19 Nov 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 260,000 |
18 Nov 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 516,000 |
15 Nov 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 468,000 |
14 Nov 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 332,000 |
13 Nov 2019 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | -0.015 (-3.37%) | 120,000 |
12 Nov 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |