Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.26 | 0.3 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 224,000 |
30 Dec 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 124,000 |
27 Dec 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 22,000 |
25 Dec 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
24 Dec 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 210,000 |
23 Dec 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 8,000 |
20 Dec 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,000 |
19 Dec 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 56,000 |
18 Dec 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 136,000 |
17 Dec 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 144,000 |
16 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
13 Dec 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 54,000 |
12 Dec 2019 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 136,000 |
11 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
10 Dec 2019 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 62,000 |
9 Dec 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 164,000 |
6 Dec 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 80,000 |
5 Dec 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 48,000 |
4 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
3 Dec 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 120,000 |
2 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 60,000 |
28 Nov 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 8,000 |
27 Nov 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 184,000 |
26 Nov 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 80,000 |
25 Nov 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 130,000 |
22 Nov 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 50,000 |
21 Nov 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,000 |
20 Nov 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
19 Nov 2019 | HKD | 0.295 | 0.295 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 64,000 |