Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,134,000 |
20 Dec 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 47,000 |
19 Dec 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,391,000 |
17 Dec 2019 | HKD | 0.435 | 0.445 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 787,000 |
16 Dec 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 518,000 |
13 Dec 2019 | HKD | 0.45 | 0.465 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 579,000 |
12 Dec 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,361,000 |
11 Dec 2019 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 18,000 |
10 Dec 2019 | HKD | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,278,000 |
9 Dec 2019 | HKD | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 106,000 |
6 Dec 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 264,000 |
5 Dec 2019 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 15,000 |
4 Dec 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
3 Dec 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 26,000 |
2 Dec 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.425 | 0.44 | 0.41 | 0.44 | 0.44 | +0.005 (+1.15%) | 325,000 |
28 Nov 2019 | HKD | 0.43 | 0.445 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,031,000 |
27 Nov 2019 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,458,000 |
26 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 0 |
25 Nov 2019 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 763,000 |
22 Nov 2019 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 131,000 |
21 Nov 2019 | HKD | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 274,000 |
20 Nov 2019 | HKD | 0.41 | 0.425 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 423,000 |
19 Nov 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 210,000 |
18 Nov 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 120,000 |
15 Nov 2019 | HKD | 0.42 | 0.44 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 391,000 |
14 Nov 2019 | HKD | 0.425 | 0.43 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 270,000 |
13 Nov 2019 | HKD | 0.425 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 138,000 |
12 Nov 2019 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 113,000 |