Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.22 | 0.24 | 0.22 | 0.221 | 0.221 | -0.009 (-3.91%) | 2,894,000 |
27 Dec 2019 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 14,000 |
25 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.223 | 0.246 | 0.223 | 0.24 | 0.24 | +0.01 (+4.35%) | 228,000 |
23 Dec 2019 | HKD | 0.221 | 0.23 | 0.202 | 0.23 | 0.23 | +0.01 (+4.55%) | 112,000 |
20 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 68,000 |
18 Dec 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.205 | 0.232 | 0.199 | 0.21 | 0.21 | 0.0 (0.0%) | 3,600,000 |
16 Dec 2019 | HKD | 0.21 | 0.21 | 0.206 | 0.21 | 0.21 | -0.01 (-4.55%) | 3,758,000 |
13 Dec 2019 | HKD | 0.235 | 0.235 | 0.208 | 0.22 | 0.22 | -0.007 (-3.08%) | 2,816,000 |
12 Dec 2019 | HKD | 0.21 | 0.227 | 0.206 | 0.227 | 0.227 | -0.002 (-0.87%) | 3,408,000 |
11 Dec 2019 | HKD | 0.21 | 0.229 | 0.2 | 0.229 | 0.229 | +0.008 (+3.62%) | 458,000 |
10 Dec 2019 | HKD | 0.2 | 0.221 | 0.2 | 0.221 | 0.221 | -0.007 (-3.07%) | 340,000 |
9 Dec 2019 | HKD | 0.229 | 0.229 | 0.228 | 0.228 | 0.228 | -0.001 (-0.44%) | 730,000 |
6 Dec 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | +0.011 (+5.05%) | 2,000 |
5 Dec 2019 | HKD | 0.229 | 0.23 | 0.218 | 0.218 | 0.218 | -0.005 (-2.24%) | 188,000 |
4 Dec 2019 | HKD | 0.24 | 0.244 | 0.22 | 0.223 | 0.223 | -0.025 (-10.08%) | 564,000 |
3 Dec 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 0.247 | 0.248 | 0.247 | 0.248 | 0.248 | +0.001 (+0.40%) | 120,000 |
27 Nov 2019 | HKD | 0.246 | 0.247 | 0.246 | 0.247 | 0.247 | -0.002 (-0.80%) | 12,000 |
26 Nov 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.249 | 0.249 | +0.001 (+0.40%) | 180,000 |
21 Nov 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.237 | 0.25 | 0.235 | 0.248 | 0.248 | +0.012 (+5.08%) | 1,044,000 |
19 Nov 2019 | HKD | 0.25 | 0.25 | 0.236 | 0.236 | 0.236 | -0.009 (-3.67%) | 144,000 |