Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 608,000 |
9 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 16,000 |
8 Jan 2020 | HKD | 0.435 | 0.44 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 80,000 |
7 Jan 2020 | HKD | 0.435 | 0.465 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 2,100,000 |
6 Jan 2020 | HKD | 0.425 | 0.43 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 812,000 |
3 Jan 2020 | HKD | 0.415 | 0.44 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 176,000 |
2 Jan 2020 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,396,000 |
31 Dec 2019 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 8,000 |
30 Dec 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 304,000 |
27 Dec 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,100,000 |
25 Dec 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.415 | 0.435 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 68,000 |
23 Dec 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 0 |
20 Dec 2019 | HKD | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 404,000 |
19 Dec 2019 | HKD | 0.435 | 0.44 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 552,000 |
18 Dec 2019 | HKD | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.005 (+1.16%) | 969,711 |
17 Dec 2019 | HKD | 0.415 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 60,000 |
16 Dec 2019 | HKD | 0.395 | 0.43 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 986,750 |
13 Dec 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 108,000 |
12 Dec 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 372,000 |
11 Dec 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 748,000 |
10 Dec 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 68,000 |
9 Dec 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 70,650 |
6 Dec 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,116,000 |
5 Dec 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,300,000 |
4 Dec 2019 | HKD | 0.4 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,268,000 |
3 Dec 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,924,000 |
2 Dec 2019 | HKD | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,764,000 |
29 Nov 2019 | HKD | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.015 (+3.70%) | 32,000 |