Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | HKD | 0.088 | 0.088 | 0.082 | 0.085 | 0.085 | -0.003 (-3.41%) | 6,140,000 |
10 Jan 2020 | HKD | 0.092 | 0.094 | 0.085 | 0.088 | 0.088 | -0.002 (-2.22%) | 3,314,000 |
9 Jan 2020 | HKD | 0.1 | 0.1 | 0.084 | 0.09 | 0.09 | -0.01 (-10%) | 21,084,000 |
8 Jan 2020 | HKD | 0.099 | 0.1 | 0.098 | 0.1 | 0.1 | 0.0 (0.0%) | 15,624,000 |
7 Jan 2020 | HKD | 0.1 | 0.102 | 0.099 | 0.1 | 0.1 | -0.001 (-0.99%) | 18,164,000 |
6 Jan 2020 | HKD | 0.102 | 0.103 | 0.098 | 0.101 | 0.101 | 0.0 (0.0%) | 26,806,000 |
3 Jan 2020 | HKD | 0.101 | 0.104 | 0.099 | 0.101 | 0.101 | +0.001 (+1%) | 22,394,000 |
2 Jan 2020 | HKD | 0.105 | 0.105 | 0.099 | 0.1 | 0.1 | -0.005 (-4.76%) | 18,314,000 |
31 Dec 2019 | HKD | 0.103 | 0.105 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 15,308,000 |
30 Dec 2019 | HKD | 0.1 | 0.106 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 39,688,000 |
27 Dec 2019 | HKD | 0.103 | 0.105 | 0.098 | 0.1 | 0.1 | -0.004 (-3.85%) | 16,566,000 |
25 Dec 2019 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.103 | 0.105 | 0.1 | 0.104 | 0.104 | +0.001 (+0.97%) | 10,870,000 |
23 Dec 2019 | HKD | 0.103 | 0.105 | 0.1 | 0.103 | 0.103 | 0.0 (0.0%) | 20,032,000 |
20 Dec 2019 | HKD | 0.107 | 0.108 | 0.102 | 0.103 | 0.103 | -0.004 (-3.74%) | 41,978,000 |
19 Dec 2019 | HKD | 0.104 | 0.109 | 0.1 | 0.107 | 0.107 | +0.003 (+2.88%) | 32,540,000 |
18 Dec 2019 | HKD | 0.106 | 0.108 | 0.102 | 0.104 | 0.104 | -0.002 (-1.89%) | 30,598,000 |
17 Dec 2019 | HKD | 0.108 | 0.109 | 0.103 | 0.106 | 0.106 | -0.001 (-0.93%) | 31,250,000 |
16 Dec 2019 | HKD | 0.109 | 0.11 | 0.106 | 0.107 | 0.107 | -0.001 (-0.93%) | 31,968,000 |
13 Dec 2019 | HKD | 0.111 | 0.111 | 0.106 | 0.108 | 0.108 | -0.002 (-1.82%) | 38,339,000 |
12 Dec 2019 | HKD | 0.113 | 0.119 | 0.102 | 0.11 | 0.11 | -0.003 (-2.65%) | 80,562,000 |
11 Dec 2019 | HKD | 0.119 | 0.121 | 0.108 | 0.113 | 0.113 | -0.006 (-5.04%) | 64,192,000 |
10 Dec 2019 | HKD | 0.122 | 0.123 | 0.118 | 0.119 | 0.119 | -0.002 (-1.65%) | 41,502,000 |
9 Dec 2019 | HKD | 0.12 | 0.124 | 0.119 | 0.121 | 0.121 | 0.0 (0.0%) | 44,294,000 |
6 Dec 2019 | HKD | 0.121 | 0.122 | 0.12 | 0.121 | 0.121 | -0.001 (-0.82%) | 48,592,000 |
5 Dec 2019 | HKD | 0.12 | 0.125 | 0.118 | 0.122 | 0.122 | +0.002 (+1.67%) | 84,092,000 |
4 Dec 2019 | HKD | 0.124 | 0.126 | 0.12 | 0.12 | 0.12 | -0.003 (-2.44%) | 38,462,000 |
3 Dec 2019 | HKD | 0.121 | 0.127 | 0.119 | 0.123 | 0.123 | +0.003 (+2.50%) | 152,010,000 |
2 Dec 2019 | HKD | 0.128 | 0.131 | 0.116 | 0.12 | 0.12 | -0.009 (-6.98%) | 61,408,000 |
29 Nov 2019 | HKD | 0.126 | 0.139 | 0.121 | 0.129 | 0.129 | +0.003 (+2.38%) | 150,752,000 |