Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.25 | 0.255 | 0.242 | 0.255 | 0.255 | 0.0 (0.0%) | 1,600,000 |
20 Dec 2019 | HKD | 0.249 | 0.255 | 0.242 | 0.255 | 0.255 | +0.005 (+2%) | 1,660,000 |
19 Dec 2019 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 0.25 | +0.006 (+2.46%) | 1,720,000 |
18 Dec 2019 | HKD | 0.239 | 0.244 | 0.232 | 0.244 | 0.244 | +0.004 (+1.67%) | 1,760,000 |
17 Dec 2019 | HKD | 0.231 | 0.24 | 0.231 | 0.24 | 0.24 | +0.003 (+1.27%) | 2,010,000 |
16 Dec 2019 | HKD | 0.243 | 0.243 | 0.23 | 0.237 | 0.237 | -0.007 (-2.87%) | 1,440,000 |
13 Dec 2019 | HKD | 0.248 | 0.248 | 0.215 | 0.244 | 0.244 | +0.006 (+2.52%) | 2,140,000 |
12 Dec 2019 | HKD | 0.223 | 0.238 | 0.219 | 0.238 | 0.238 | +0.014 (+6.25%) | 2,060,000 |
11 Dec 2019 | HKD | 0.219 | 0.227 | 0.214 | 0.224 | 0.224 | +0.007 (+3.23%) | 1,720,000 |
10 Dec 2019 | HKD | 0.215 | 0.27 | 0.206 | 0.217 | 0.217 | +0.008 (+3.83%) | 6,260,000 |
9 Dec 2019 | HKD | 0.199 | 0.228 | 0.198 | 0.209 | 0.209 | +0.009 (+4.50%) | 1,980,000 |
6 Dec 2019 | HKD | 0.17 | 0.202 | 0.169 | 0.2 | 0.2 | +0.03 (+17.65%) | 3,600,000 |
5 Dec 2019 | HKD | 0.169 | 0.201 | 0.168 | 0.17 | 0.17 | 0.0 (0.0%) | 2,823,000 |
4 Dec 2019 | HKD | 0.174 | 0.174 | 0.17 | 0.17 | 0.17 | -0.003 (-1.73%) | 1,000,000 |
3 Dec 2019 | HKD | 0.176 | 0.176 | 0.172 | 0.173 | 0.173 | -0.001 (-0.57%) | 1,080,000 |
2 Dec 2019 | HKD | 0.178 | 0.178 | 0.174 | 0.174 | 0.174 | -0.003 (-1.69%) | 1,000,000 |
29 Nov 2019 | HKD | 0.175 | 0.18 | 0.173 | 0.177 | 0.177 | +0.003 (+1.72%) | 1,300,000 |
28 Nov 2019 | HKD | 0.18 | 0.18 | 0.172 | 0.174 | 0.174 | -0.006 (-3.33%) | 1,300,000 |
27 Nov 2019 | HKD | 0.182 | 0.182 | 0.173 | 0.18 | 0.18 | -0.002 (-1.10%) | 1,100,000 |
26 Nov 2019 | HKD | 0.179 | 0.183 | 0.175 | 0.182 | 0.182 | -0.003 (-1.62%) | 1,060,000 |
25 Nov 2019 | HKD | 0.198 | 0.198 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,000,000 |
22 Nov 2019 | HKD | 0.199 | 0.199 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,000,000 |
21 Nov 2019 | HKD | 0.199 | 0.199 | 0.175 | 0.195 | 0.195 | +0.008 (+4.28%) | 1,040,000 |
20 Nov 2019 | HKD | 0.187 | 0.2 | 0.183 | 0.187 | 0.187 | -0.001 (-0.53%) | 1,760,000 |
19 Nov 2019 | HKD | 0.188 | 0.19 | 0.18 | 0.188 | 0.188 | -0.006 (-3.09%) | 1,120,000 |
18 Nov 2019 | HKD | 0.189 | 0.194 | 0.186 | 0.194 | 0.194 | +0.001 (+0.52%) | 1,000,000 |
15 Nov 2019 | HKD | 0.194 | 0.194 | 0.182 | 0.193 | 0.193 | +0.001 (+0.52%) | 1,120,000 |
14 Nov 2019 | HKD | 0.202 | 0.202 | 0.191 | 0.192 | 0.192 | -0.005 (-2.54%) | 1,120,000 |
13 Nov 2019 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | -0.001 (-0.51%) | 1,000,000 |
12 Nov 2019 | HKD | 0.199 | 0.199 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 1,040,000 |