Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 0.84 | 0.87 | 0.8 | 0.87 | 0.87 | -0.01 (-1.14%) | 204,000 |
25 Dec 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.78 | 0.89 | 0.78 | 0.88 | 0.88 | +0.08 (+10%) | 28,000 |
23 Dec 2019 | HKD | 0.95 | 0.95 | 0.79 | 0.8 | 0.8 | -0.07 (-8.05%) | 220,000 |
20 Dec 2019 | HKD | 0.88 | 1.2 | 0.78 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,856,000 |
19 Dec 2019 | HKD | 0.81 | 0.9 | 0.81 | 0.88 | 0.88 | +0.08 (+10%) | 622,000 |
18 Dec 2019 | HKD | 0.75 | 0.82 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 368,000 |
17 Dec 2019 | HKD | 0.7 | 0.78 | 0.69 | 0.75 | 0.75 | +0.03 (+4.17%) | 268,000 |
16 Dec 2019 | HKD | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | +0.07 (+10.77%) | 144,000 |
13 Dec 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,124,000 |
12 Dec 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 48,000 |
11 Dec 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 14,000 |
10 Dec 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 110,000 |
9 Dec 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 42,000 |
6 Dec 2019 | HKD | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 12,000 |
5 Dec 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 72,000 |
4 Dec 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 0 |
3 Dec 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 130,000 |
29 Nov 2019 | HKD | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | -0.01 (-1.49%) | 244,000 |
28 Nov 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 140,000 |
27 Nov 2019 | HKD | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 226,000 |
26 Nov 2019 | HKD | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 316,000 |
25 Nov 2019 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 68,000 |
22 Nov 2019 | HKD | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 584,000 |
21 Nov 2019 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 176,000 |
20 Nov 2019 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.05 (+7.69%) | 358,000 |
19 Nov 2019 | HKD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | +0.02 (+3.17%) | 152,000 |
18 Nov 2019 | HKD | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 154,000 |
15 Nov 2019 | HKD | 0.7 | 0.7 | 0.64 | 0.65 | 0.65 | -0.07 (-9.72%) | 716,000 |