Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 125,020 |
31 Dec 2019 | HKD | 0.4 | 0.4 | 0.375 | 0.4 | 0.4 | +0.005 (+1.27%) | 53,600 |
30 Dec 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 483,200 |
27 Dec 2019 | HKD | 0.32 | 0.385 | 0.315 | 0.385 | 0.385 | +0.02 (+5.48%) | 935,400 |
25 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.335 | 0.365 | 0.335 | 0.365 | 0.365 | +0.035 (+10.61%) | 470,000 |
23 Dec 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 290,000 |
20 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 330,000 |
18 Dec 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 348,040 |
17 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 300,340 |
16 Dec 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 720,000 |
13 Dec 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 531,700 |
12 Dec 2019 | HKD | 0.305 | 0.315 | 0.285 | 0.31 | 0.31 | +0.005 (+1.64%) | 294,400 |
11 Dec 2019 | HKD | 0.31 | 0.31 | 0.275 | 0.305 | 0.305 | -0.005 (-1.61%) | 230,000 |
10 Dec 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 572,000 |
9 Dec 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 603,600 |
6 Dec 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 600,200 |
5 Dec 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 610,000 |
4 Dec 2019 | HKD | 0.31 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,180,060 |
3 Dec 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 598,200 |
2 Dec 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,270,000 |
29 Nov 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 20,000 |
28 Nov 2019 | HKD | 0.32 | 0.33 | 0.275 | 0.3 | 0.3 | -0.02 (-6.25%) | 665,640 |
27 Nov 2019 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 200,000 |
26 Nov 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 222,200 |
25 Nov 2019 | HKD | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 5,000 |
22 Nov 2019 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.005 (+1.54%) | 14,040 |
21 Nov 2019 | HKD | 0.3 | 0.325 | 0.25 | 0.325 | 0.325 | -0.015 (-4.41%) | 280,000 |
20 Nov 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 20,000 |