Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.23 | 0.235 | 0.225 | 0.229 | 0.229 | -0.004 (-1.72%) | 1,416,000 |
2 Jan 2020 | HKD | 0.233 | 0.243 | 0.232 | 0.233 | 0.233 | +0.001 (+0.43%) | 1,522,000 |
31 Dec 2019 | HKD | 0.237 | 0.244 | 0.23 | 0.232 | 0.232 | -0.005 (-2.11%) | 724,000 |
30 Dec 2019 | HKD | 0.245 | 0.245 | 0.227 | 0.237 | 0.237 | -0.013 (-5.20%) | 4,458,000 |
27 Dec 2019 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,936,000 |
25 Dec 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.27 | 0.32 | 0.255 | 0.26 | 0.26 | +0.014 (+5.69%) | 28,604,000 |
23 Dec 2019 | HKD | 0.265 | 0.265 | 0.242 | 0.246 | 0.246 | -0.014 (-5.38%) | 4,080,000 |
20 Dec 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 858,000 |
19 Dec 2019 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,658,000 |
18 Dec 2019 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 2,124,000 |
17 Dec 2019 | HKD | 0.26 | 0.3 | 0.26 | 0.275 | 0.275 | +0.02 (+7.84%) | 7,710,000 |
16 Dec 2019 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 2,974,000 |
13 Dec 2019 | HKD | 0.25 | 0.31 | 0.25 | 0.255 | 0.255 | +0.013 (+5.37%) | 21,370,000 |
12 Dec 2019 | HKD | 0.23 | 0.26 | 0.225 | 0.242 | 0.242 | +0.006 (+2.54%) | 5,888,000 |
11 Dec 2019 | HKD | 0.247 | 0.248 | 0.228 | 0.236 | 0.236 | +0.004 (+1.72%) | 1,754,000 |
10 Dec 2019 | HKD | 0.205 | 0.295 | 0.201 | 0.232 | 0.232 | +0.029 (+14.29%) | 24,087,000 |
9 Dec 2019 | HKD | 0.239 | 0.239 | 0.19 | 0.203 | 0.203 | -0.036 (-15.06%) | 11,542,000 |
6 Dec 2019 | HKD | 0.241 | 0.244 | 0.234 | 0.239 | 0.239 | -0.009 (-3.63%) | 874,000 |
5 Dec 2019 | HKD | 0.255 | 0.265 | 0.238 | 0.248 | 0.248 | -0.007 (-2.75%) | 4,182,000 |
4 Dec 2019 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 1,486,000 |
3 Dec 2019 | HKD | 0.247 | 0.255 | 0.228 | 0.24 | 0.24 | -0.008 (-3.23%) | 1,314,000 |
2 Dec 2019 | HKD | 0.255 | 0.255 | 0.248 | 0.248 | 0.248 | -0.007 (-2.75%) | 2,182,000 |
29 Nov 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,468,000 |
28 Nov 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,556,000 |
27 Nov 2019 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,484,000 |
26 Nov 2019 | HKD | 0.26 | 0.325 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 13,120,000 |
25 Nov 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,546,000 |
22 Nov 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,150,000 |
21 Nov 2019 | HKD | 0.295 | 0.295 | 0.255 | 0.275 | 0.275 | -0.02 (-6.78%) | 3,996,000 |