Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.275 | 0.275 | 0.255 | 0.26 | 5.1154 | -0.015 (-5.45%) | 39,520,000 |
30 Dec 2019 | HKD | 0.247 | 0.28 | 0.244 | 0.275 | 5.4106 | +0.03 (+12.24%) | 149,440,000 |
27 Dec 2019 | HKD | 0.26 | 0.26 | 0.239 | 0.245 | 4.8203 | -0.015 (-5.77%) | 130,997,581 |
25 Dec 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.1154 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 5.1154 | -0.01 (-3.70%) | 74,700,001 |
23 Dec 2019 | HKD | 0.29 | 0.295 | 0.27 | 0.27 | 5.3122 | -0.015 (-5.26%) | 103,461,000 |
20 Dec 2019 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 5.6073 | -0.005 (-1.72%) | 33,610,000 |
19 Dec 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 5.7057 | -0.005 (-1.69%) | 83,550,000 |
18 Dec 2019 | HKD | 0.31 | 0.315 | 0.29 | 0.295 | 5.8041 | -0.01 (-3.28%) | 59,680,000 |
17 Dec 2019 | HKD | 0.28 | 0.31 | 0.28 | 0.305 | 6.0008 | +0.025 (+8.93%) | 210,660,000 |
16 Dec 2019 | HKD | 0.29 | 0.3 | 0.275 | 0.28 | 5.5089 | -0.01 (-3.45%) | 125,420,000 |
13 Dec 2019 | HKD | 0.315 | 0.315 | 0.285 | 0.29 | 5.7057 | -0.015 (-4.92%) | 148,970,000 |
12 Dec 2019 | HKD | 0.315 | 0.325 | 0.305 | 0.305 | 6.0008 | -0.01 (-3.17%) | 129,150,000 |
11 Dec 2019 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 6.1976 | +0.005 (+1.61%) | 131,280,000 |
10 Dec 2019 | HKD | 0.335 | 0.345 | 0.305 | 0.31 | 6.0992 | -0.025 (-7.46%) | 360,507,000 |
9 Dec 2019 | HKD | 0.35 | 0.36 | 0.33 | 0.335 | 6.5911 | -0.015 (-4.29%) | 94,180,000 |
6 Dec 2019 | HKD | 0.355 | 0.385 | 0.34 | 0.35 | 6.8862 | 0.0 (0.0%) | 281,710,000 |
5 Dec 2019 | HKD | 0.355 | 0.37 | 0.345 | 0.35 | 6.8862 | 0.0 (0.0%) | 136,480,000 |
4 Dec 2019 | HKD | 0.32 | 0.37 | 0.32 | 0.35 | 6.8862 | +0.015 (+4.48%) | 302,419,950 |
3 Dec 2019 | HKD | 0.34 | 0.365 | 0.31 | 0.335 | 6.5911 | 0.0 (0.0%) | 243,660,000 |
2 Dec 2019 | HKD | 0.42 | 0.425 | 0.32 | 0.335 | 6.5911 | -0.075 (-18.29%) | 406,259,515 |
29 Nov 2019 | HKD | 0.385 | 0.46 | 0.36 | 0.41 | 8.0667 | +0.01 (+2.50%) | 668,548,505 |
28 Nov 2019 | HKD | 0.48 | 0.48 | 0.395 | 0.4 | 7.8699 | -0.1 (-20%) | 498,257,000 |
27 Nov 2019 | HKD | 0.56 | 0.63 | 0.41 | 0.5 | 9.8374 | -0.02 (-3.85%) | 1,108,384,600 |
26 Nov 2019 | HKD | 0.71 | 0.83 | 0.495 | 0.52 | 10.2309 | -0.09 (-14.75%) | 2,660,896,449 |
25 Nov 2019 | HKD | 0.34 | 0.61 | 0.325 | 0.61 | 12.0016 | +0.33 (+117.86%) | 2,888,432,533 |
22 Nov 2019 | HKD | 0.23 | 0.335 | 0.191 | 0.28 | 5.5089 | -0.025 (-8.20%) | 3,394,862,953 |
21 Nov 2019 | HKD | 5.7 | 5.7 | 0.246 | 0.305 | 6.0008 | -14.495 (-97.94%) | 1,100,254,500 |
20 Nov 2019 | HKD | 14.4 | 14.96 | 13.48 | 14.8 | 291.187 | +0.4 (+2.78%) | 8,195,000 |
19 Nov 2019 | HKD | 13.4 | 14.46 | 13.4 | 14.4 | 283.3171 | +1 (+7.46%) | 10,627,100 |