Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,400,000 |
15 Jan 2020 | HKD | 0.87 | 0.87 | 0.71 | 0.74 | 0.74 | -0.1 (-11.90%) | 3,746,000 |
14 Jan 2020 | HKD | 1 | 1.17 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 15,408,000 |
13 Jan 2020 | HKD | 0.74 | 0.84 | 0.74 | 0.8 | 0.8 | +0.06 (+8.11%) | 3,285,200 |
10 Jan 2020 | HKD | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | +0.09 (+13.85%) | 4,020,000 |
9 Jan 2020 | HKD | 0.62 | 0.66 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,470,000 |
8 Jan 2020 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 526,000 |
7 Jan 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 132,800 |
6 Jan 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 140,000 |
3 Jan 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 324,000 |
2 Jan 2020 | HKD | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | +0.07 (+12.73%) | 218,000 |
31 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 70,000 |
27 Dec 2019 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 100,000 |
25 Dec 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 10,000 |
23 Dec 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 416,000 |
20 Dec 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 2,000 |
19 Dec 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 68,000 |
18 Dec 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,080,000 |
17 Dec 2019 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 160,000 |
16 Dec 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.03 (+5.56%) | 50,000 |
12 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 150,000 |
10 Dec 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 302,000 |
9 Dec 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 32,000 |
6 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,000 |
5 Dec 2019 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 214,000 |
4 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 54,000 |