Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 0.46 | 0.55 | 0.455 | 0.53 | 0.53 | +0.07 (+15.22%) | 29,978,000 |
25 Dec 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 0 |
24 Dec 2019 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 7,175,000 |
23 Dec 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,738,000 |
20 Dec 2019 | HKD | 0.44 | 0.445 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 4,814,000 |
19 Dec 2019 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 3,069,000 |
18 Dec 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,472,000 |
17 Dec 2019 | HKD | 0.425 | 0.455 | 0.42 | 0.455 | 0.455 | +0.03 (+7.06%) | 7,266,000 |
16 Dec 2019 | HKD | 0.42 | 0.435 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 4,517,000 |
13 Dec 2019 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 3,725,000 |
12 Dec 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,572,000 |
11 Dec 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,343,000 |
10 Dec 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 318,000 |
9 Dec 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,446,000 |
6 Dec 2019 | HKD | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,441,000 |
5 Dec 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 2,917,000 |
4 Dec 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,698,000 |
3 Dec 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,156,000 |
2 Dec 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,983,000 |
29 Nov 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,207,000 |
28 Nov 2019 | HKD | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,688,000 |
27 Nov 2019 | HKD | 0.445 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 3,713,000 |
26 Nov 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,604,000 |
25 Nov 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 4,311,000 |
22 Nov 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,169,000 |
21 Nov 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,101,000 |
20 Nov 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 1,171,000 |
19 Nov 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 2,107,000 |
18 Nov 2019 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,704,000 |
15 Nov 2019 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,372,000 |