Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 16,000 |
30 Dec 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,304,000 |
27 Dec 2019 | HKD | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 380,000 |
25 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 104,000 |
23 Dec 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.035 (+7.22%) | 420,000 |
20 Dec 2019 | HKD | 0.53 | 0.53 | 0.455 | 0.485 | 0.485 | -0.055 (-10.19%) | 680,000 |
19 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.54 | 0.55 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 112,000 |
16 Dec 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 908,000 |
13 Dec 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 100,000 |
12 Dec 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 188,000 |
11 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 24,000 |
10 Dec 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 396,000 |
9 Dec 2019 | HKD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 232,000 |
6 Dec 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 260,000 |
5 Dec 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 268,000 |
4 Dec 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 300,000 |
3 Dec 2019 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 3,636,000 |
2 Dec 2019 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.055 (+11.11%) | 3,360,000 |
29 Nov 2019 | HKD | 0.55 | 0.55 | 0.49 | 0.495 | 0.495 | -0.045 (-8.33%) | 10,988,000 |
28 Nov 2019 | HKD | 0.51 | 0.55 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,492,000 |
27 Nov 2019 | HKD | 0.47 | 0.53 | 0.46 | 0.53 | 0.53 | +0.06 (+12.77%) | 5,284,000 |
26 Nov 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 524,000 |
25 Nov 2019 | HKD | 0.475 | 0.55 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 7,788,000 |
22 Nov 2019 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 836,000 |
21 Nov 2019 | HKD | 0.46 | 0.48 | 0.44 | 0.475 | 0.475 | +0.015 (+3.26%) | 452,000 |
20 Nov 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 56,000 |
19 Nov 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,000,000 |