Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | HKD | 0.196 | 0.23 | 0.196 | 0.23 | 0.23 | 0.0 (0.0%) | 4,000 |
8 Jan 2020 | HKD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.001 (+0.44%) | 7,000 |
7 Jan 2020 | HKD | 0.192 | 0.229 | 0.192 | 0.229 | 0.229 | -0.001 (-0.43%) | 2,714,000 |
6 Jan 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.015 (-6.12%) | 24,000 |
2 Jan 2020 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | +0.016 (+6.99%) | 4,000 |
30 Dec 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | +0.01 (+4.57%) | 0 |
27 Dec 2019 | HKD | 0.214 | 0.22 | 0.214 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,532,000 |
25 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.22 | 0.22 | 0.219 | 0.22 | 0.22 | -0.002 (-0.90%) | 952,000 |
20 Dec 2019 | HKD | 0.221 | 0.222 | 0.221 | 0.222 | 0.222 | 0.0 (0.0%) | 22,000 |
19 Dec 2019 | HKD | 0.205 | 0.222 | 0.2 | 0.222 | 0.222 | -0.003 (-1.33%) | 146,000 |
18 Dec 2019 | HKD | 0.211 | 0.246 | 0.178 | 0.225 | 0.225 | -0.001 (-0.44%) | 832,000 |
17 Dec 2019 | HKD | 0.225 | 0.232 | 0.225 | 0.226 | 0.226 | -0.006 (-2.59%) | 152,000 |
16 Dec 2019 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.223 | 0.236 | 0.223 | 0.232 | 0.232 | +0.002 (+0.87%) | 438,000 |
12 Dec 2019 | HKD | 0.216 | 0.232 | 0.211 | 0.23 | 0.23 | +0.006 (+2.68%) | 626,000 |
11 Dec 2019 | HKD | 0.25 | 0.25 | 0.188 | 0.224 | 0.224 | -0.041 (-15.47%) | 1,784,000 |
10 Dec 2019 | HKD | 0.33 | 0.345 | 0.25 | 0.265 | 0.265 | -0.105 (-28.38%) | 8,552,000 |
9 Dec 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,000 |
6 Dec 2019 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 232,000 |
5 Dec 2019 | HKD | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,236,000 |
4 Dec 2019 | HKD | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 200,000 |
3 Dec 2019 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,754,000 |
2 Dec 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | -0.01 (-2.63%) | 158,000 |
28 Nov 2019 | HKD | 0.385 | 0.39 | 0.35 | 0.38 | 0.38 | -0.01 (-2.56%) | 654,000 |
27 Nov 2019 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 394,000 |