Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.198 | 0.202 | 0.198 | 0.198 | 0.198 | +0.006 (+3.13%) | 170,000 |
19 Dec 2019 | HKD | 0.189 | 0.192 | 0.186 | 0.192 | 0.192 | -0.006 (-3.03%) | 80,000 |
18 Dec 2019 | HKD | 0.201 | 0.201 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 150,000 |
17 Dec 2019 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,290,000 |
16 Dec 2019 | HKD | 0.191 | 0.205 | 0.191 | 0.205 | 0.205 | +0.002 (+0.99%) | 2,220,000 |
13 Dec 2019 | HKD | 0.2 | 0.207 | 0.19 | 0.203 | 0.203 | -0.002 (-0.98%) | 1,110,000 |
12 Dec 2019 | HKD | 0.202 | 0.205 | 0.202 | 0.205 | 0.205 | +0.006 (+3.02%) | 3,120,000 |
11 Dec 2019 | HKD | 0.19 | 0.204 | 0.19 | 0.199 | 0.199 | +0.004 (+2.05%) | 140,000 |
10 Dec 2019 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 130,000 |
9 Dec 2019 | HKD | 0.183 | 0.2 | 0.183 | 0.2 | 0.2 | +0.002 (+1.01%) | 80,000 |
6 Dec 2019 | HKD | 0.195 | 0.198 | 0.194 | 0.198 | 0.198 | -0.003 (-1.49%) | 150,000 |
5 Dec 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.179 | 0.215 | 0.179 | 0.201 | 0.201 | +0.004 (+2.03%) | 70,000 |
3 Dec 2019 | HKD | 0.174 | 0.197 | 0.174 | 0.197 | 0.197 | 0.0 (0.0%) | 60,000 |
2 Dec 2019 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.195 | 0.197 | 0.195 | 0.197 | 0.197 | -0.002 (-1.01%) | 1,060,000 |
28 Nov 2019 | HKD | 0.199 | 0.199 | 0.178 | 0.199 | 0.199 | -0.001 (-0.50%) | 10,000 |
27 Nov 2019 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,060,000 |
26 Nov 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.206 | 0.206 | 0.2 | 0.2 | 0.2 | -0.006 (-2.91%) | 10,000 |
22 Nov 2019 | HKD | 0.192 | 0.206 | 0.192 | 0.206 | 0.206 | +0.002 (+0.98%) | 1,210,000 |
21 Nov 2019 | HKD | 0.209 | 0.209 | 0.192 | 0.204 | 0.204 | +0.006 (+3.03%) | 640,000 |
20 Nov 2019 | HKD | 0.194 | 0.203 | 0.194 | 0.198 | 0.198 | +0.007 (+3.66%) | 5,570,000 |
19 Nov 2019 | HKD | 0.19 | 0.205 | 0.19 | 0.191 | 0.191 | +0.001 (+0.53%) | 470,000 |
18 Nov 2019 | HKD | 0.18 | 0.194 | 0.18 | 0.19 | 0.19 | +0.013 (+7.34%) | 1,240,000 |
15 Nov 2019 | HKD | 0.178 | 0.178 | 0.177 | 0.177 | 0.177 | -0.001 (-0.56%) | 90,000 |
14 Nov 2019 | HKD | 0.176 | 0.178 | 0.176 | 0.178 | 0.178 | -0.002 (-1.11%) | 10,000 |
13 Nov 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 50,000 |
12 Nov 2019 | HKD | 0.181 | 0.181 | 0.178 | 0.18 | 0.18 | -0.005 (-2.70%) | 400,000 |
11 Nov 2019 | HKD | 0.187 | 0.187 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 20,000 |