Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.213 | 0.228 | 0.213 | 0.22 | 0.22 | +0.001 (+0.46%) | 9,066,000 |
20 Dec 2019 | HKD | 0.21 | 0.223 | 0.21 | 0.219 | 0.219 | +0.004 (+1.86%) | 11,602,000 |
19 Dec 2019 | HKD | 0.22 | 0.223 | 0.21 | 0.215 | 0.215 | -0.001 (-0.46%) | 20,938,000 |
18 Dec 2019 | HKD | 0.188 | 0.238 | 0.188 | 0.216 | 0.216 | +0.028 (+14.89%) | 63,918,000 |
17 Dec 2019 | HKD | 0.184 | 0.194 | 0.18 | 0.188 | 0.188 | +0.006 (+3.30%) | 7,252,000 |
16 Dec 2019 | HKD | 0.18 | 0.182 | 0.177 | 0.182 | 0.182 | +0.007 (+4.00%) | 4,590,000 |
13 Dec 2019 | HKD | 0.182 | 0.182 | 0.175 | 0.175 | 0.175 | -0.004 (-2.23%) | 1,890,000 |
12 Dec 2019 | HKD | 0.175 | 0.184 | 0.175 | 0.179 | 0.179 | +0.004 (+2.29%) | 5,770,000 |
11 Dec 2019 | HKD | 0.177 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 4,762,000 |
10 Dec 2019 | HKD | 0.168 | 0.18 | 0.168 | 0.175 | 0.175 | +0.007 (+4.17%) | 2,906,000 |
9 Dec 2019 | HKD | 0.168 | 0.171 | 0.165 | 0.168 | 0.168 | +0.002 (+1.20%) | 2,614,000 |
6 Dec 2019 | HKD | 0.168 | 0.169 | 0.165 | 0.166 | 0.166 | +0.002 (+1.22%) | 1,266,000 |
5 Dec 2019 | HKD | 0.168 | 0.168 | 0.163 | 0.164 | 0.164 | -0.004 (-2.38%) | 652,000 |
4 Dec 2019 | HKD | 0.162 | 0.169 | 0.161 | 0.168 | 0.168 | -0.002 (-1.18%) | 2,312,000 |
3 Dec 2019 | HKD | 0.164 | 0.17 | 0.163 | 0.17 | 0.17 | +0.004 (+2.41%) | 3,722,000 |
2 Dec 2019 | HKD | 0.167 | 0.17 | 0.162 | 0.166 | 0.166 | 0.0 (0.0%) | 8,042,000 |
29 Nov 2019 | HKD | 0.168 | 0.174 | 0.166 | 0.166 | 0.166 | -0.003 (-1.78%) | 590,000 |
28 Nov 2019 | HKD | 0.17 | 0.174 | 0.164 | 0.169 | 0.169 | +0.005 (+3.05%) | 1,606,000 |
27 Nov 2019 | HKD | 0.162 | 0.18 | 0.16 | 0.164 | 0.164 | 0.0 (0.0%) | 4,430,000 |
26 Nov 2019 | HKD | 0.169 | 0.169 | 0.161 | 0.164 | 0.164 | -0.006 (-3.53%) | 9,376,000 |
25 Nov 2019 | HKD | 0.173 | 0.173 | 0.166 | 0.17 | 0.17 | -0.003 (-1.73%) | 6,776,000 |
22 Nov 2019 | HKD | 0.173 | 0.185 | 0.173 | 0.173 | 0.173 | -0.006 (-3.35%) | 176,000 |
21 Nov 2019 | HKD | 0.181 | 0.181 | 0.174 | 0.179 | 0.179 | 0.0 (0.0%) | 358,000 |
20 Nov 2019 | HKD | 0.174 | 0.181 | 0.174 | 0.179 | 0.179 | +0.003 (+1.70%) | 116,000 |
19 Nov 2019 | HKD | 0.178 | 0.178 | 0.17 | 0.176 | 0.176 | +0.003 (+1.73%) | 2,798,000 |
18 Nov 2019 | HKD | 0.175 | 0.18 | 0.168 | 0.173 | 0.173 | -0.002 (-1.14%) | 10,332,000 |
15 Nov 2019 | HKD | 0.176 | 0.177 | 0.175 | 0.175 | 0.175 | -0.002 (-1.13%) | 2,262,000 |
14 Nov 2019 | HKD | 0.179 | 0.179 | 0.177 | 0.177 | 0.177 | -0.002 (-1.12%) | 3,076,000 |
13 Nov 2019 | HKD | 0.184 | 0.184 | 0.179 | 0.179 | 0.179 | -0.004 (-2.19%) | 5,272,000 |
12 Nov 2019 | HKD | 0.185 | 0.189 | 0.183 | 0.183 | 0.183 | -0.001 (-0.54%) | 3,030,000 |