Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.123 | 0.123 | 0.109 | 0.116 | 0.116 | +0.002 (+1.75%) | 1,088,000 |
2 Jan 2020 | HKD | 0.119 | 0.119 | 0.107 | 0.114 | 0.114 | -0.011 (-8.80%) | 2,208,199 |
31 Dec 2019 | HKD | 0.111 | 0.125 | 0.108 | 0.125 | 0.125 | +0.018 (+16.82%) | 2,628,000 |
30 Dec 2019 | HKD | 0.11 | 0.113 | 0.107 | 0.107 | 0.107 | -0.002 (-1.83%) | 1,448,000 |
27 Dec 2019 | HKD | 0.106 | 0.109 | 0.106 | 0.109 | 0.109 | +0.003 (+2.83%) | 1,100,000 |
25 Dec 2019 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.101 | 0.106 | 0.1 | 0.106 | 0.106 | +0.004 (+3.92%) | 1,306,000 |
23 Dec 2019 | HKD | 0.1 | 0.105 | 0.1 | 0.102 | 0.102 | +0.002 (+2.00%) | 992,000 |
20 Dec 2019 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 676,000 |
19 Dec 2019 | HKD | 0.1 | 0.106 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 512,000 |
18 Dec 2019 | HKD | 0.102 | 0.102 | 0.099 | 0.101 | 0.101 | +0.001 (+1%) | 2,120,000 |
17 Dec 2019 | HKD | 0.101 | 0.102 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 588,000 |
16 Dec 2019 | HKD | 0.102 | 0.107 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,912,000 |
13 Dec 2019 | HKD | 0.102 | 0.102 | 0.098 | 0.1 | 0.1 | -0.006 (-5.66%) | 2,726,000 |
12 Dec 2019 | HKD | 0.101 | 0.107 | 0.098 | 0.106 | 0.106 | +0.002 (+1.92%) | 2,820,000 |
11 Dec 2019 | HKD | 0.102 | 0.106 | 0.102 | 0.104 | 0.104 | +0.004 (+4.00%) | 1,348,000 |
10 Dec 2019 | HKD | 0.101 | 0.102 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 964,000 |
9 Dec 2019 | HKD | 0.109 | 0.109 | 0.1 | 0.1 | 0.1 | -0.003 (-2.91%) | 2,904,000 |
6 Dec 2019 | HKD | 0.113 | 0.113 | 0.1 | 0.103 | 0.103 | +0.002 (+1.98%) | 2,620,000 |
5 Dec 2019 | HKD | 0.101 | 0.115 | 0.099 | 0.101 | 0.101 | -0.007 (-6.48%) | 3,224,000 |
4 Dec 2019 | HKD | 0.109 | 0.109 | 0.105 | 0.108 | 0.108 | -0.002 (-1.82%) | 696,000 |
3 Dec 2019 | HKD | 0.11 | 0.11 | 0.109 | 0.11 | 0.11 | -0.001 (-0.90%) | 132,000 |
2 Dec 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 8,000 |
29 Nov 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 4,000 |
28 Nov 2019 | HKD | 0.113 | 0.113 | 0.11 | 0.111 | 0.111 | +0.001 (+0.91%) | 236,000 |
27 Nov 2019 | HKD | 0.116 | 0.116 | 0.108 | 0.11 | 0.11 | -0.002 (-1.79%) | 1,152,000 |
26 Nov 2019 | HKD | 0.12 | 0.12 | 0.107 | 0.112 | 0.112 | +0.001 (+0.90%) | 2,348,000 |
25 Nov 2019 | HKD | 0.119 | 0.12 | 0.107 | 0.111 | 0.111 | 0.0 (0.0%) | 976,000 |
22 Nov 2019 | HKD | 0.105 | 0.111 | 0.105 | 0.111 | 0.111 | +0.002 (+1.83%) | 324,000 |
21 Nov 2019 | HKD | 0.113 | 0.12 | 0.105 | 0.109 | 0.109 | -0.001 (-0.91%) | 2,670,982 |