Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 74,000 |
7 Jan 2020 | HKD | 0.315 | 0.345 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 58,000 |
6 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 100,000 |
3 Jan 2020 | HKD | 0.305 | 0.325 | 0.295 | 0.32 | 0.32 | -0.01 (-3.03%) | 466,000 |
2 Jan 2020 | HKD | 0.325 | 0.335 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 66,000 |
31 Dec 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 252,000 |
30 Dec 2019 | HKD | 0.295 | 0.325 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 1,098,000 |
27 Dec 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 146,000 |
25 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 68,000 |
23 Dec 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 636,000 |
20 Dec 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 1,380,000 |
19 Dec 2019 | HKD | 0.335 | 0.34 | 0.3 | 0.31 | 0.31 | -0.045 (-12.68%) | 2,668,000 |
18 Dec 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
16 Dec 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.015 (+4.41%) | 122,000 |
13 Dec 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 186,000 |
12 Dec 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 726,000 |
11 Dec 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 94,000 |
9 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,000 |
6 Dec 2019 | HKD | 0.35 | 0.385 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 206,000 |
5 Dec 2019 | HKD | 0.385 | 0.51 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 512,000 |
4 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 8,000 |
2 Dec 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 48,000 |
28 Nov 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.03 (+8.57%) | 6,000 |