Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.203 | 0.203 | 0.201 | 0.201 | 0.1938 | +0.012 (+6.35%) | 316,296 |
31 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.1822 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.1822 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.168 | 0.189 | 0.168 | 0.189 | 0.1822 | -0.01 (-5.03%) | 238,519 |
25 Dec 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1919 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1919 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.1919 | 0.0 (0.0%) | 0 |
20 Dec 2019 | HKD | 0.198 | 0.2 | 0.198 | 0.199 | 0.1919 | +0.03 (+17.75%) | 544,444 |
19 Dec 2019 | HKD | 0.193 | 0.206 | 0.168 | 0.169 | 0.163 | -0.02 (-10.58%) | 337,037 |
18 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.1822 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.1822 | 0.0 (0.0%) | 0 |
16 Dec 2019 | HKD | 0.189 | 0.198 | 0.189 | 0.189 | 0.1822 | -0.001 (-0.53%) | 1,711,111 |
13 Dec 2019 | HKD | 0.192 | 0.192 | 0.19 | 0.19 | 0.1832 | +0.01 (+5.56%) | 362,963 |
12 Dec 2019 | HKD | 0.199 | 0.2 | 0.18 | 0.18 | 0.1736 | -0.014 (-7.22%) | 274,815 |
11 Dec 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.1871 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.18 | 0.198 | 0.18 | 0.194 | 0.1871 | +0.004 (+2.11%) | 15,556 |
9 Dec 2019 | HKD | 0.19 | 0.197 | 0.175 | 0.19 | 0.1832 | +0.015 (+8.57%) | 819,259 |
6 Dec 2019 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 0.1688 | +0.005 (+2.94%) | 611,852 |
5 Dec 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1639 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.168 | 0.17 | 0.168 | 0.17 | 0.1639 | +0.001 (+0.59%) | 36,296 |
3 Dec 2019 | HKD | 0.162 | 0.169 | 0.162 | 0.169 | 0.163 | +0.005 (+3.05%) | 399,259 |
2 Dec 2019 | HKD | 0.161 | 0.167 | 0.161 | 0.164 | 0.1581 | +0.002 (+1.23%) | 1,078,519 |
29 Nov 2019 | HKD | 0.16 | 0.165 | 0.158 | 0.162 | 0.1562 | +0.004 (+2.53%) | 3,785,185 |
28 Nov 2019 | HKD | 0.158 | 0.159 | 0.158 | 0.158 | 0.1524 | -0.002 (-1.25%) | 1,822,593 |
27 Nov 2019 | HKD | 0.159 | 0.16 | 0.159 | 0.16 | 0.1543 | +0.006 (+3.90%) | 1,130,370 |
26 Nov 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.1485 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.1485 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.1485 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.167 | 0.167 | 0.147 | 0.154 | 0.1485 | -0.008 (-4.94%) | 399,259 |
20 Nov 2019 | HKD | 0.146 | 0.162 | 0.145 | 0.162 | 0.1562 | +0.006 (+3.85%) | 140,000 |