Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,400,000 |
20 Dec 2019 | HKD | 0.285 | 0.3 | 0.28 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,470,000 |
19 Dec 2019 | HKD | 0.315 | 0.315 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,860,000 |
18 Dec 2019 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,315,000 |
17 Dec 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 1,340,000 |
16 Dec 2019 | HKD | 0.255 | 0.29 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 2,105,000 |
13 Dec 2019 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 815,000 |
12 Dec 2019 | HKD | 0.25 | 0.295 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,205,000 |
11 Dec 2019 | HKD | 0.25 | 0.255 | 0.231 | 0.25 | 0.25 | +0.006 (+2.46%) | 3,695,000 |
10 Dec 2019 | HKD | 0.244 | 0.245 | 0.24 | 0.244 | 0.244 | -0.004 (-1.61%) | 805,000 |
9 Dec 2019 | HKD | 0.242 | 0.255 | 0.24 | 0.248 | 0.248 | -0.001 (-0.40%) | 940,000 |
6 Dec 2019 | HKD | 0.245 | 0.26 | 0.235 | 0.249 | 0.249 | 0.0 (0.0%) | 1,690,000 |
5 Dec 2019 | HKD | 0.26 | 0.27 | 0.243 | 0.249 | 0.249 | -0.011 (-4.23%) | 3,675,000 |
4 Dec 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 860,000 |
3 Dec 2019 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 4,620,000 |
2 Dec 2019 | HKD | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,630,000 |
29 Nov 2019 | HKD | 0.26 | 0.29 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 940,000 |
28 Nov 2019 | HKD | 0.237 | 0.25 | 0.236 | 0.25 | 0.25 | +0.013 (+5.49%) | 580,000 |
27 Nov 2019 | HKD | 0.231 | 0.248 | 0.231 | 0.237 | 0.237 | +0.006 (+2.60%) | 2,735,000 |
26 Nov 2019 | HKD | 0.3 | 0.3 | 0.215 | 0.231 | 0.231 | -0.074 (-24.26%) | 10,790,000 |
25 Nov 2019 | HKD | 0.4 | 0.405 | 0.3 | 0.305 | 0.305 | -0.08 (-20.78%) | 29,653,000 |
22 Nov 2019 | HKD | 0.295 | 0.4 | 0.28 | 0.385 | 0.385 | +0.1 (+35.09%) | 45,740,000 |
21 Nov 2019 | HKD | 0.232 | 0.29 | 0.201 | 0.285 | 0.285 | +0.047 (+19.75%) | 14,380,000 |
20 Nov 2019 | HKD | 0.159 | 0.25 | 0.142 | 0.238 | 0.238 | +0.085 (+55.56%) | 8,915,000 |
19 Nov 2019 | HKD | 0.153 | 0.156 | 0.14 | 0.153 | 0.153 | +0.005 (+3.38%) | 3,570,000 |
18 Nov 2019 | HKD | 0.14 | 0.149 | 0.124 | 0.148 | 0.148 | +0.012 (+8.82%) | 4,920,000 |
15 Nov 2019 | HKD | 0.11 | 0.136 | 0.101 | 0.136 | 0.136 | +0.016 (+13.33%) | 6,300,000 |
14 Nov 2019 | HKD | 0.128 | 0.14 | 0.103 | 0.12 | 0.12 | -0.008 (-6.25%) | 10,080,000 |
13 Nov 2019 | HKD | 0.101 | 0.13 | 0.101 | 0.128 | 0.128 | +0.008 (+6.67%) | 1,990,000 |
12 Nov 2019 | HKD | 0.121 | 0.121 | 0.12 | 0.12 | 0.12 | +0.007 (+6.19%) | 5,000 |