Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.112 | 0.125 | 0.112 | 0.12 | 2.4 | +0.003 (+2.56%) | 16,902 |
30 Dec 2019 | HKD | 0.114 | 0.12 | 0.111 | 0.117 | 2.34 | 0.0 (0.0%) | 30,558 |
27 Dec 2019 | HKD | 0.116 | 0.117 | 0.116 | 0.117 | 2.34 | -0.007 (-5.65%) | 17,000 |
25 Dec 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 2.48 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 2.48 | 0.0 (0.0%) | 6,600 |
23 Dec 2019 | HKD | 0.121 | 0.124 | 0.12 | 0.124 | 2.48 | -0.001 (-0.80%) | 26,500 |
20 Dec 2019 | HKD | 0.129 | 0.135 | 0.125 | 0.125 | 2.5 | -0.004 (-3.10%) | 57,087 |
19 Dec 2019 | HKD | 0.12 | 0.134 | 0.12 | 0.129 | 2.58 | +0.01 (+8.40%) | 161,864 |
18 Dec 2019 | HKD | 0.128 | 0.128 | 0.119 | 0.119 | 2.38 | 0.0 (0.0%) | 10,000 |
17 Dec 2019 | HKD | 0.116 | 0.124 | 0.116 | 0.119 | 2.38 | +0.002 (+1.71%) | 49,667 |
16 Dec 2019 | HKD | 0.117 | 0.119 | 0.117 | 0.117 | 2.34 | -0.003 (-2.50%) | 109,354 |
13 Dec 2019 | HKD | 0.123 | 0.124 | 0.116 | 0.12 | 2.4 | +0.004 (+3.45%) | 45,500 |
12 Dec 2019 | HKD | 0.125 | 0.125 | 0.116 | 0.116 | 2.32 | -0.001 (-0.85%) | 21,500 |
11 Dec 2019 | HKD | 0.115 | 0.118 | 0.115 | 0.117 | 2.34 | -0.001 (-0.85%) | 45,000 |
10 Dec 2019 | HKD | 0.12 | 0.12 | 0.116 | 0.118 | 2.36 | -0.002 (-1.67%) | 75,550 |
9 Dec 2019 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 2.4 | -0.003 (-2.44%) | 56,071 |
6 Dec 2019 | HKD | 0.12 | 0.128 | 0.12 | 0.123 | 2.46 | +0.006 (+5.13%) | 32,200 |
5 Dec 2019 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 2.34 | +0.006 (+5.41%) | 41,127 |
4 Dec 2019 | HKD | 0.12 | 0.12 | 0.108 | 0.111 | 2.22 | -0.009 (-7.50%) | 240,985 |
3 Dec 2019 | HKD | 0.129 | 0.129 | 0.12 | 0.12 | 2.4 | -0.002 (-1.64%) | 51,500 |
2 Dec 2019 | HKD | 0.121 | 0.122 | 0.121 | 0.122 | 2.44 | -0.004 (-3.17%) | 60,415 |
29 Nov 2019 | HKD | 0.12 | 0.126 | 0.12 | 0.126 | 2.52 | +0.004 (+3.28%) | 36,000 |
28 Nov 2019 | HKD | 0.12 | 0.122 | 0.12 | 0.122 | 2.44 | -0.002 (-1.61%) | 81,553 |
27 Nov 2019 | HKD | 0.123 | 0.126 | 0.12 | 0.124 | 2.48 | +0.001 (+0.81%) | 108,857 |
26 Nov 2019 | HKD | 0.137 | 0.137 | 0.121 | 0.123 | 2.46 | -0.002 (-1.60%) | 85,356 |
25 Nov 2019 | HKD | 0.128 | 0.128 | 0.125 | 0.125 | 2.5 | +0.001 (+0.81%) | 18,250 |
22 Nov 2019 | HKD | 0.124 | 0.13 | 0.122 | 0.124 | 2.48 | 0.0 (0.0%) | 32,500 |
21 Nov 2019 | HKD | 0.123 | 0.125 | 0.122 | 0.124 | 2.48 | -0.003 (-2.36%) | 32,571 |
20 Nov 2019 | HKD | 0.126 | 0.131 | 0.126 | 0.127 | 2.54 | -0.003 (-2.31%) | 5,242 |
19 Nov 2019 | HKD | 0.125 | 0.137 | 0.125 | 0.13 | 2.6 | 0.0 (0.0%) | 41,705 |