Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.21 | 0.22 | 0.21 | 0.218 | 0.218 | 0.0 (0.0%) | 44,000 |
31 Dec 2019 | HKD | 0.212 | 0.22 | 0.208 | 0.218 | 0.218 | +0.011 (+5.31%) | 19,000 |
30 Dec 2019 | HKD | 0.205 | 0.207 | 0.205 | 0.207 | 0.207 | -0.011 (-5.05%) | 175,000 |
27 Dec 2019 | HKD | 0.213 | 0.218 | 0.205 | 0.218 | 0.218 | +0.008 (+3.81%) | 217,000 |
25 Dec 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 0 |
24 Dec 2019 | HKD | 0.205 | 0.213 | 0.205 | 0.213 | 0.213 | +0.008 (+3.90%) | 16,000 |
23 Dec 2019 | HKD | 0.215 | 0.215 | 0.191 | 0.205 | 0.205 | +0.003 (+1.49%) | 83,000 |
20 Dec 2019 | HKD | 0.188 | 0.202 | 0.188 | 0.202 | 0.202 | +0.003 (+1.51%) | 456,000 |
19 Dec 2019 | HKD | 0.2 | 0.21 | 0.181 | 0.199 | 0.199 | -0.008 (-3.86%) | 174,000 |
18 Dec 2019 | HKD | 0.201 | 0.21 | 0.193 | 0.207 | 0.207 | -0.003 (-1.43%) | 498,000 |
17 Dec 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 20,000 |
16 Dec 2019 | HKD | 0.21 | 0.213 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 420,000 |
13 Dec 2019 | HKD | 0.216 | 0.216 | 0.208 | 0.213 | 0.213 | -0.006 (-2.74%) | 355,000 |
12 Dec 2019 | HKD | 0.217 | 0.22 | 0.21 | 0.219 | 0.219 | -0.001 (-0.45%) | 802,000 |
11 Dec 2019 | HKD | 0.239 | 0.239 | 0.217 | 0.22 | 0.22 | -0.01 (-4.35%) | 26,000 |
10 Dec 2019 | HKD | 0.22 | 0.247 | 0.21 | 0.23 | 0.23 | +0.015 (+6.98%) | 124,100 |
9 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 20,000 |
6 Dec 2019 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 6,000 |
5 Dec 2019 | HKD | 0.26 | 0.26 | 0.219 | 0.225 | 0.225 | -0.001 (-0.44%) | 197,000 |
4 Dec 2019 | HKD | 0.219 | 0.249 | 0.209 | 0.226 | 0.226 | 0.0 (0.0%) | 3,288,000 |
3 Dec 2019 | HKD | 0.21 | 0.226 | 0.21 | 0.226 | 0.226 | 0.0 (0.0%) | 87,000 |
2 Dec 2019 | HKD | 0.223 | 0.232 | 0.203 | 0.226 | 0.226 | +0.004 (+1.80%) | 334,000 |
29 Nov 2019 | HKD | 0.222 | 0.222 | 0.208 | 0.222 | 0.222 | -0.008 (-3.48%) | 110,000 |
28 Nov 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.237 | 0.237 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 101,000 |
26 Nov 2019 | HKD | 0.226 | 0.238 | 0.226 | 0.23 | 0.23 | -0.009 (-3.77%) | 155,000 |
25 Nov 2019 | HKD | 0.23 | 0.244 | 0.226 | 0.239 | 0.239 | +0.014 (+6.22%) | 167,000 |
22 Nov 2019 | HKD | 0.235 | 0.235 | 0.222 | 0.225 | 0.225 | -0.01 (-4.26%) | 688,000 |
21 Nov 2019 | HKD | 0.234 | 0.235 | 0.228 | 0.235 | 0.235 | 0.0 (0.0%) | 37,000 |
20 Nov 2019 | HKD | 0.228 | 0.235 | 0.226 | 0.235 | 0.235 | -0.001 (-0.42%) | 19,000 |