Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.2 | 0.237 | 0.2 | 0.223 | 0.223 | +0.023 (+11.50%) | 20,137,000 |
19 Dec 2019 | HKD | 0.195 | 0.201 | 0.194 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,770,000 |
18 Dec 2019 | HKD | 0.19 | 0.195 | 0.186 | 0.195 | 0.195 | +0.003 (+1.56%) | 2,270,000 |
17 Dec 2019 | HKD | 0.193 | 0.193 | 0.187 | 0.192 | 0.192 | +0.002 (+1.05%) | 1,385,000 |
16 Dec 2019 | HKD | 0.189 | 0.193 | 0.185 | 0.19 | 0.19 | +0.001 (+0.53%) | 1,550,000 |
13 Dec 2019 | HKD | 0.195 | 0.195 | 0.187 | 0.189 | 0.189 | 0.0 (0.0%) | 1,095,000 |
12 Dec 2019 | HKD | 0.194 | 0.194 | 0.185 | 0.189 | 0.189 | -0.002 (-1.05%) | 575,000 |
11 Dec 2019 | HKD | 0.194 | 0.195 | 0.184 | 0.191 | 0.191 | -0.001 (-0.52%) | 3,765,000 |
10 Dec 2019 | HKD | 0.187 | 0.2 | 0.183 | 0.192 | 0.192 | +0.004 (+2.13%) | 7,215,000 |
9 Dec 2019 | HKD | 0.192 | 0.192 | 0.185 | 0.188 | 0.188 | -0.001 (-0.53%) | 1,920,000 |
6 Dec 2019 | HKD | 0.19 | 0.198 | 0.187 | 0.189 | 0.189 | -0.006 (-3.08%) | 1,590,000 |
5 Dec 2019 | HKD | 0.188 | 0.198 | 0.188 | 0.195 | 0.195 | +0.007 (+3.72%) | 955,000 |
4 Dec 2019 | HKD | 0.194 | 0.194 | 0.184 | 0.188 | 0.188 | -0.003 (-1.57%) | 930,000 |
3 Dec 2019 | HKD | 0.198 | 0.198 | 0.186 | 0.191 | 0.191 | -0.007 (-3.54%) | 3,825,000 |
2 Dec 2019 | HKD | 0.207 | 0.207 | 0.195 | 0.198 | 0.198 | 0.0 (0.0%) | 685,000 |
29 Nov 2019 | HKD | 0.2 | 0.204 | 0.196 | 0.198 | 0.198 | -0.006 (-2.94%) | 1,515,000 |
28 Nov 2019 | HKD | 0.208 | 0.209 | 0.2 | 0.204 | 0.204 | -0.005 (-2.39%) | 2,045,000 |
27 Nov 2019 | HKD | 0.212 | 0.212 | 0.205 | 0.209 | 0.209 | +0.001 (+0.48%) | 2,630,000 |
26 Nov 2019 | HKD | 0.211 | 0.218 | 0.205 | 0.208 | 0.208 | -0.005 (-2.35%) | 4,190,000 |
25 Nov 2019 | HKD | 0.214 | 0.22 | 0.206 | 0.213 | 0.213 | -0.005 (-2.29%) | 3,660,000 |
22 Nov 2019 | HKD | 0.216 | 0.224 | 0.212 | 0.218 | 0.218 | -0.001 (-0.46%) | 2,410,000 |
21 Nov 2019 | HKD | 0.225 | 0.234 | 0.216 | 0.219 | 0.219 | -0.002 (-0.90%) | 10,410,000 |
20 Nov 2019 | HKD | 0.229 | 0.232 | 0.215 | 0.221 | 0.221 | -0.003 (-1.34%) | 9,500,000 |
19 Nov 2019 | HKD | 0.201 | 0.228 | 0.201 | 0.224 | 0.224 | +0.019 (+9.27%) | 15,895,000 |
18 Nov 2019 | HKD | 0.192 | 0.21 | 0.189 | 0.205 | 0.205 | +0.013 (+6.77%) | 8,745,000 |
15 Nov 2019 | HKD | 0.187 | 0.2 | 0.186 | 0.192 | 0.192 | +0.002 (+1.05%) | 2,270,000 |
14 Nov 2019 | HKD | 0.193 | 0.193 | 0.187 | 0.19 | 0.19 | -0.003 (-1.55%) | 1,205,000 |
13 Nov 2019 | HKD | 0.204 | 0.209 | 0.188 | 0.193 | 0.193 | -0.011 (-5.39%) | 6,515,000 |
12 Nov 2019 | HKD | 0.206 | 0.206 | 0.203 | 0.204 | 0.204 | -0.002 (-0.97%) | 865,000 |
11 Nov 2019 | HKD | 0.207 | 0.213 | 0.196 | 0.206 | 0.206 | -0.006 (-2.83%) | 6,075,000 |