Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.17 | 0.17 | 0.16 | 0.164 | 4.1 | -0.002 (-1.20%) | 163,200 |
20 Dec 2019 | HKD | 0.165 | 0.166 | 0.165 | 0.166 | 4.15 | -0.005 (-2.92%) | 65,800 |
19 Dec 2019 | HKD | 0.172 | 0.172 | 0.17 | 0.171 | 4.275 | -0.001 (-0.58%) | 31,600 |
18 Dec 2019 | HKD | 0.168 | 0.173 | 0.168 | 0.172 | 4.3 | -0.001 (-0.58%) | 57,690 |
17 Dec 2019 | HKD | 0.173 | 0.174 | 0.168 | 0.173 | 4.325 | 0.0 (0.0%) | 128,000 |
16 Dec 2019 | HKD | 0.167 | 0.173 | 0.167 | 0.173 | 4.325 | -0.002 (-1.14%) | 41,920 |
13 Dec 2019 | HKD | 0.173 | 0.177 | 0.169 | 0.175 | 4.375 | +0.001 (+0.57%) | 23,770 |
12 Dec 2019 | HKD | 0.17 | 0.179 | 0.16 | 0.174 | 4.35 | 0.0 (0.0%) | 278,800 |
11 Dec 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 4.35 | -0.002 (-1.14%) | 0 |
10 Dec 2019 | HKD | 0.17 | 0.176 | 0.17 | 0.176 | 4.4 | -0.004 (-2.22%) | 89,900 |
9 Dec 2019 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 4.5 | +0.002 (+1.12%) | 51,200 |
6 Dec 2019 | HKD | 0.176 | 0.18 | 0.175 | 0.178 | 4.45 | -0.001 (-0.56%) | 70,550 |
5 Dec 2019 | HKD | 0.179 | 0.182 | 0.179 | 0.179 | 4.475 | -0.001 (-0.56%) | 78,420 |
4 Dec 2019 | HKD | 0.175 | 0.182 | 0.175 | 0.18 | 4.5 | 0.0 (0.0%) | 285,600 |
3 Dec 2019 | HKD | 0.175 | 0.184 | 0.175 | 0.18 | 4.5 | +0.001 (+0.56%) | 438,000 |
2 Dec 2019 | HKD | 0.181 | 0.185 | 0.179 | 0.179 | 4.475 | -0.002 (-1.10%) | 526,400 |
29 Nov 2019 | HKD | 0.16 | 0.182 | 0.158 | 0.181 | 4.525 | +0.011 (+6.47%) | 195,254 |
28 Nov 2019 | HKD | 0.16 | 0.176 | 0.14 | 0.17 | 4.25 | +0.004 (+2.41%) | 731,000 |
27 Nov 2019 | HKD | 0.182 | 0.186 | 0.09 | 0.166 | 4.15 | -0.021 (-11.23%) | 980,600 |
26 Nov 2019 | HKD | 0.185 | 0.188 | 0.178 | 0.187 | 4.675 | 0.0 (0.0%) | 462,320 |
25 Nov 2019 | HKD | 0.185 | 0.191 | 0.185 | 0.187 | 4.675 | -0.003 (-1.58%) | 584,240 |
22 Nov 2019 | HKD | 0.193 | 0.194 | 0.185 | 0.19 | 4.75 | 0.0 (0.0%) | 635,200 |
21 Nov 2019 | HKD | 0.194 | 0.194 | 0.19 | 0.19 | 4.75 | -0.001 (-0.52%) | 85,600 |
20 Nov 2019 | HKD | 0.195 | 0.195 | 0.191 | 0.191 | 4.775 | -0.004 (-2.05%) | 112,800 |
19 Nov 2019 | HKD | 0.195 | 0.197 | 0.193 | 0.195 | 4.875 | +0.002 (+1.04%) | 259,640 |
18 Nov 2019 | HKD | 0.192 | 0.194 | 0.192 | 0.193 | 4.825 | 0.0 (0.0%) | 209,600 |
15 Nov 2019 | HKD | 0.186 | 0.194 | 0.185 | 0.193 | 4.825 | +0.004 (+2.12%) | 200,400 |
14 Nov 2019 | HKD | 0.185 | 0.19 | 0.185 | 0.189 | 4.725 | +0.004 (+2.16%) | 90,616 |
13 Nov 2019 | HKD | 0.193 | 0.196 | 0.181 | 0.185 | 4.625 | -0.005 (-2.63%) | 224,800 |
12 Nov 2019 | HKD | 0.189 | 0.193 | 0.189 | 0.19 | 4.75 | +0.001 (+0.53%) | 7,200 |