Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.142 | 0.148 | 0.138 | 0.143 | 0.143 | +0.003 (+2.14%) | 2,274,000 |
30 Dec 2019 | HKD | 0.143 | 0.144 | 0.138 | 0.14 | 0.14 | 0.0 (0.0%) | 6,034,000 |
27 Dec 2019 | HKD | 0.145 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 3,496,000 |
25 Dec 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.139 | 0.148 | 0.136 | 0.145 | 0.145 | +0.007 (+5.07%) | 1,806,000 |
23 Dec 2019 | HKD | 0.14 | 0.14 | 0.136 | 0.138 | 0.138 | 0.0 (0.0%) | 1,734,000 |
20 Dec 2019 | HKD | 0.141 | 0.149 | 0.133 | 0.138 | 0.138 | -0.003 (-2.13%) | 10,012,000 |
19 Dec 2019 | HKD | 0.146 | 0.146 | 0.138 | 0.141 | 0.141 | -0.001 (-0.70%) | 1,976,000 |
18 Dec 2019 | HKD | 0.144 | 0.145 | 0.141 | 0.142 | 0.142 | -0.001 (-0.70%) | 7,024,000 |
17 Dec 2019 | HKD | 0.142 | 0.144 | 0.141 | 0.143 | 0.143 | -0.001 (-0.69%) | 4,156,000 |
16 Dec 2019 | HKD | 0.145 | 0.148 | 0.141 | 0.144 | 0.144 | +0.003 (+2.13%) | 2,338,000 |
13 Dec 2019 | HKD | 0.142 | 0.145 | 0.14 | 0.141 | 0.141 | +0.001 (+0.71%) | 2,426,000 |
12 Dec 2019 | HKD | 0.14 | 0.144 | 0.137 | 0.14 | 0.14 | -0.004 (-2.78%) | 1,254,000 |
11 Dec 2019 | HKD | 0.141 | 0.145 | 0.141 | 0.144 | 0.144 | +0.001 (+0.70%) | 256,000 |
10 Dec 2019 | HKD | 0.138 | 0.145 | 0.137 | 0.143 | 0.143 | +0.004 (+2.88%) | 3,264,000 |
9 Dec 2019 | HKD | 0.14 | 0.143 | 0.136 | 0.139 | 0.139 | 0.0 (0.0%) | 14,352,000 |
6 Dec 2019 | HKD | 0.141 | 0.141 | 0.133 | 0.139 | 0.139 | -0.001 (-0.71%) | 3,500,000 |
5 Dec 2019 | HKD | 0.14 | 0.141 | 0.132 | 0.14 | 0.14 | +0.004 (+2.94%) | 6,834,000 |
4 Dec 2019 | HKD | 0.14 | 0.149 | 0.125 | 0.136 | 0.136 | -0.003 (-2.16%) | 6,680,997 |
3 Dec 2019 | HKD | 0.125 | 0.178 | 0.125 | 0.139 | 0.139 | +0.014 (+11.20%) | 22,762,000 |
2 Dec 2019 | HKD | 0.128 | 0.137 | 0.119 | 0.125 | 0.125 | -0.004 (-3.10%) | 1,652,000 |
29 Nov 2019 | HKD | 0.115 | 0.13 | 0.115 | 0.129 | 0.129 | +0.013 (+11.21%) | 6,882,000 |
28 Nov 2019 | HKD | 0.126 | 0.128 | 0.111 | 0.116 | 0.116 | -0.011 (-8.66%) | 20,626,000 |
27 Nov 2019 | HKD | 0.132 | 0.138 | 0.127 | 0.127 | 0.127 | -0.006 (-4.51%) | 7,198,000 |
26 Nov 2019 | HKD | 0.136 | 0.148 | 0.13 | 0.133 | 0.133 | -0.003 (-2.21%) | 32,238,000 |
25 Nov 2019 | HKD | 0.135 | 0.138 | 0.13 | 0.136 | 0.136 | 0.0 (0.0%) | 5,318,000 |
22 Nov 2019 | HKD | 0.135 | 0.139 | 0.125 | 0.136 | 0.136 | +0.001 (+0.74%) | 13,410,000 |
21 Nov 2019 | HKD | 0.145 | 0.152 | 0.131 | 0.135 | 0.135 | -0.011 (-7.53%) | 10,192,000 |
20 Nov 2019 | HKD | 0.151 | 0.151 | 0.144 | 0.146 | 0.146 | 0.0 (0.0%) | 3,714,000 |
19 Nov 2019 | HKD | 0.149 | 0.154 | 0.146 | 0.146 | 0.146 | -0.003 (-2.01%) | 7,360,000 |