Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,156,000 |
19 Dec 2019 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 687,409 |
18 Dec 2019 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 4,566,000 |
17 Dec 2019 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 988,000 |
16 Dec 2019 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,782,000 |
13 Dec 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,002,000 |
12 Dec 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 452,000 |
11 Dec 2019 | HKD | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 4,954,000 |
10 Dec 2019 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,788,000 |
9 Dec 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,384,000 |
6 Dec 2019 | HKD | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 3,182,000 |
5 Dec 2019 | HKD | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,162,000 |
4 Dec 2019 | HKD | 0.68 | 0.81 | 0.64 | 0.65 | 0.65 | +0.05 (+8.33%) | 54,540,380 |
3 Dec 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 350,000 |
2 Dec 2019 | HKD | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,924,000 |
29 Nov 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 598,000 |
28 Nov 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 408,000 |
27 Nov 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 692,000 |
26 Nov 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 628,000 |
25 Nov 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 316,000 |
22 Nov 2019 | HKD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 780,000 |
21 Nov 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 724,000 |
20 Nov 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 138,000 |
19 Nov 2019 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,844,000 |
18 Nov 2019 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 390,000 |
15 Nov 2019 | HKD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 402,000 |
14 Nov 2019 | HKD | 0.6 | 0.63 | 0.58 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,784,000 |
13 Nov 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,998,000 |
12 Nov 2019 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,570,000 |
11 Nov 2019 | HKD | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,254,000 |