Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 5,778,000 |
19 Dec 2019 | HKD | 0.47 | 0.475 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 8,148,000 |
18 Dec 2019 | HKD | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 738,000 |
17 Dec 2019 | HKD | 0.47 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,218,000 |
16 Dec 2019 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.005 (+1.02%) | 786,000 |
13 Dec 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 6,090,000 |
11 Dec 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,122,000 |
10 Dec 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,734,000 |
9 Dec 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 3,546,000 |
6 Dec 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | +0.015 (+3.09%) | 2,604,000 |
5 Dec 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,768,000 |
4 Dec 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 3,156,000 |
3 Dec 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.015 (+3.09%) | 750,000 |
29 Nov 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,008,000 |
28 Nov 2019 | HKD | 0.465 | 0.49 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 6,948,000 |
27 Nov 2019 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.015 (+3.16%) | 3,594,000 |
26 Nov 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 258,000 |
25 Nov 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,862,000 |
22 Nov 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,380,000 |
21 Nov 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 744,000 |
20 Nov 2019 | HKD | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 546,000 |
19 Nov 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 30,000 |
18 Nov 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,392,000 |
15 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 60,000 |
14 Nov 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,546,000 |
13 Nov 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 6,522,000 |
12 Nov 2019 | HKD | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | 0.0 (0.0%) | 2,010,000 |
11 Nov 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 594,000 |