Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 216,000 |
2 Jan 2020 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 240,000 |
31 Dec 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.4 | 0.42 | 0.38 | 0.415 | 0.415 | +0.025 (+6.41%) | 2,808,000 |
27 Dec 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 602,000 |
25 Dec 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.365 | 0.37 | 0.35 | 0.37 | 0.37 | -0.015 (-3.90%) | 280,000 |
23 Dec 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
20 Dec 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 18,000 |
19 Dec 2019 | HKD | 0.385 | 0.385 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 616,000 |
18 Dec 2019 | HKD | 0.36 | 0.39 | 0.36 | 0.385 | 0.385 | +0.03 (+8.45%) | 3,276,000 |
17 Dec 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 284,000 |
16 Dec 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 252,000 |
13 Dec 2019 | HKD | 0.345 | 0.345 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,903,998 |
12 Dec 2019 | HKD | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 186,000 |
11 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 210,000 |
10 Dec 2019 | HKD | 0.34 | 0.37 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 308,000 |
9 Dec 2019 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 0 |
6 Dec 2019 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 146,000 |
5 Dec 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.015 (+4.48%) | 22,000 |
4 Dec 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | -0.015 (-4.29%) | 818,000 |
3 Dec 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 144,000 |
2 Dec 2019 | HKD | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,364,000 |
29 Nov 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 168,000 |
28 Nov 2019 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | 0.0 (0.0%) | 1,148,000 |
27 Nov 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 534,000 |
26 Nov 2019 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.02 (+5.33%) | 666,000 |
25 Nov 2019 | HKD | 0.395 | 0.395 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,040,000 |
22 Nov 2019 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 282,000 |
21 Nov 2019 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 46,000 |