Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 0.17 | -0.005 (-1.75%) | 4,172,000 |
20 Dec 2019 | HKD | 0.3 | 0.32 | 0.28 | 0.285 | 0.173 | -0.035 (-10.94%) | 5,756,000 |
19 Dec 2019 | HKD | 0.29 | 0.33 | 0.275 | 0.32 | 0.1943 | +0.025 (+8.47%) | 2,696,000 |
18 Dec 2019 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.1791 | 0.0 (0.0%) | 472,000 |
17 Dec 2019 | HKD | 0.295 | 0.345 | 0.29 | 0.295 | 0.1791 | 0.0 (0.0%) | 7,888,000 |
16 Dec 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 0.1791 | -0.005 (-1.67%) | 3,460,000 |
13 Dec 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.1821 | +0.01 (+3.45%) | 3,052,000 |
12 Dec 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.1761 | -0.01 (-3.33%) | 864,000 |
11 Dec 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.1821 | 0.0 (0.0%) | 304,000 |
10 Dec 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.1821 | 0.0 (0.0%) | 1,016,000 |
9 Dec 2019 | HKD | 0.305 | 0.33 | 0.29 | 0.3 | 0.1821 | 0.0 (0.0%) | 732,000 |
6 Dec 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.1821 | 0.0 (0.0%) | 1,376,000 |
5 Dec 2019 | HKD | 0.305 | 0.45 | 0.285 | 0.3 | 0.1821 | 0.0 (0.0%) | 29,444,000 |
4 Dec 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.1821 | +0.005 (+1.69%) | 308,000 |
3 Dec 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 0.1791 | 0.0 (0.0%) | 7,112,000 |
2 Dec 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.1791 | -0.005 (-1.67%) | 572,000 |
29 Nov 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.1821 | -0.005 (-1.64%) | 2,280,000 |
28 Nov 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 0.1852 | 0.0 (0.0%) | 360,000 |
27 Nov 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 0.1852 | -0.01 (-3.17%) | 2,744,000 |
26 Nov 2019 | HKD | 0.365 | 0.365 | 0.315 | 0.315 | 0.1913 | -0.005 (-1.56%) | 368,000 |
25 Nov 2019 | HKD | 0.34 | 0.365 | 0.32 | 0.32 | 0.1943 | -0.02 (-5.88%) | 212,000 |
22 Nov 2019 | HKD | 0.335 | 0.34 | 0.32 | 0.34 | 0.2064 | -0.01 (-2.86%) | 7,204,000 |
21 Nov 2019 | HKD | 0.315 | 0.35 | 0.29 | 0.35 | 0.2125 | +0.03 (+9.38%) | 3,300,000 |
20 Nov 2019 | HKD | 0.315 | 0.335 | 0.315 | 0.32 | 0.1943 | -0.015 (-4.48%) | 1,184,000 |
19 Nov 2019 | HKD | 0.33 | 0.35 | 0.315 | 0.335 | 0.2034 | +0.015 (+4.69%) | 304,000 |
18 Nov 2019 | HKD | 0.35 | 0.35 | 0.31 | 0.32 | 0.1943 | -0.02 (-5.88%) | 1,204,000 |
15 Nov 2019 | HKD | 0.365 | 0.365 | 0.33 | 0.34 | 0.2064 | -0.01 (-2.86%) | 2,132,000 |
14 Nov 2019 | HKD | 0.305 | 0.375 | 0.305 | 0.35 | 0.2125 | +0.06 (+20.69%) | 3,184,000 |
13 Nov 2019 | HKD | 0.345 | 0.345 | 0.26 | 0.29 | 0.1761 | -0.06 (-17.14%) | 23,336,000 |
12 Nov 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 0.2125 | -0.005 (-1.41%) | 208,000 |