Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.6 | 0.64 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 6,371,000 |
20 Dec 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 6,664,000 |
19 Dec 2019 | HKD | 0.6 | 0.64 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 21,054,000 |
18 Dec 2019 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 3,016,000 |
17 Dec 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 4,522,000 |
16 Dec 2019 | HKD | 0.5 | 0.56 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 3,533,035 |
13 Dec 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 928,000 |
12 Dec 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.025 (+5.26%) | 2,952,000 |
11 Dec 2019 | HKD | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 608,000 |
10 Dec 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 152,000 |
9 Dec 2019 | HKD | 0.485 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 408,000 |
6 Dec 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.015 (+3.16%) | 185,800 |
5 Dec 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 456,000 |
4 Dec 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 96,000 |
3 Dec 2019 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,584,000 |
2 Dec 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,582,000 |
29 Nov 2019 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,073,200 |
28 Nov 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 208,000 |
27 Nov 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,600,000 |
26 Nov 2019 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 2,560,000 |
25 Nov 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 152,000 |
22 Nov 2019 | HKD | 0.51 | 0.54 | 0.495 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,912,000 |
21 Nov 2019 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,376,000 |
20 Nov 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 416,000 |
19 Nov 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,058,000 |
18 Nov 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 880,000 |
15 Nov 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 568,000 |
14 Nov 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 344,000 |
13 Nov 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 680,000 |
12 Nov 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 600,000 |