Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 210,000 |
20 Dec 2019 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 114,000 |
19 Dec 2019 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 36,182 |
18 Dec 2019 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 426,256 |
17 Dec 2019 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 442,901 |
16 Dec 2019 | HKD | 0.73 | 0.8 | 0.73 | 0.77 | 0.77 | +0.08 (+11.59%) | 2,345,462 |
13 Dec 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 85,946 |
12 Dec 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 191,728 |
11 Dec 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 155,623 |
10 Dec 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 286,000 |
9 Dec 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 58,546 |
6 Dec 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 16,456 |
5 Dec 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 50,000 |
4 Dec 2019 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 146,178 |
3 Dec 2019 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 70,778 |
2 Dec 2019 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 85,304 |
29 Nov 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 24,000 |
28 Nov 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 23,622 |
27 Nov 2019 | HKD | 0.68 | 0.73 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 228,709 |
26 Nov 2019 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 70,323 |
25 Nov 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 60,234 |
22 Nov 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 0 |
21 Nov 2019 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 6,778 |
20 Nov 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 53,324 |
19 Nov 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 15,801 |
18 Nov 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 58,400 |
13 Nov 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 8,400 |