Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 5,184,000 |
20 Dec 2019 | HKD | 0.168 | 0.172 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 6,919,792 |
19 Dec 2019 | HKD | 0.175 | 0.175 | 0.163 | 0.165 | 0.165 | -0.01 (-5.71%) | 9,920,198 |
18 Dec 2019 | HKD | 0.182 | 0.182 | 0.172 | 0.175 | 0.175 | -0.007 (-3.85%) | 3,680,000 |
17 Dec 2019 | HKD | 0.181 | 0.183 | 0.177 | 0.182 | 0.182 | +0.002 (+1.11%) | 4,940,000 |
16 Dec 2019 | HKD | 0.184 | 0.185 | 0.177 | 0.18 | 0.18 | +0.001 (+0.56%) | 10,054,000 |
13 Dec 2019 | HKD | 0.175 | 0.179 | 0.173 | 0.179 | 0.179 | +0.004 (+2.29%) | 2,601,000 |
12 Dec 2019 | HKD | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.002 (+1.16%) | 1,452,000 |
11 Dec 2019 | HKD | 0.176 | 0.18 | 0.17 | 0.173 | 0.173 | -0.007 (-3.89%) | 7,104,000 |
10 Dec 2019 | HKD | 0.187 | 0.189 | 0.17 | 0.18 | 0.18 | -0.005 (-2.70%) | 6,266,000 |
9 Dec 2019 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.006 (-3.14%) | 4,254,000 |
6 Dec 2019 | HKD | 0.192 | 0.196 | 0.19 | 0.191 | 0.191 | -0.001 (-0.52%) | 1,232,000 |
5 Dec 2019 | HKD | 0.195 | 0.197 | 0.19 | 0.192 | 0.192 | -0.007 (-3.52%) | 3,710,000 |
4 Dec 2019 | HKD | 0.195 | 0.2 | 0.195 | 0.199 | 0.199 | -0.001 (-0.50%) | 3,414,000 |
3 Dec 2019 | HKD | 0.201 | 0.205 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 582,000 |
2 Dec 2019 | HKD | 0.205 | 0.205 | 0.2 | 0.202 | 0.202 | -0.002 (-0.98%) | 668,000 |
29 Nov 2019 | HKD | 0.2 | 0.209 | 0.198 | 0.204 | 0.204 | +0.004 (+2.00%) | 2,776,000 |
28 Nov 2019 | HKD | 0.201 | 0.205 | 0.198 | 0.2 | 0.2 | -0.006 (-2.91%) | 9,524,000 |
27 Nov 2019 | HKD | 0.217 | 0.221 | 0.193 | 0.206 | 0.206 | -0.015 (-6.79%) | 12,348,000 |
26 Nov 2019 | HKD | 0.22 | 0.225 | 0.218 | 0.221 | 0.221 | 0.0 (0.0%) | 4,392,000 |
25 Nov 2019 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 0.221 | -0.005 (-2.21%) | 2,036,000 |
22 Nov 2019 | HKD | 0.227 | 0.229 | 0.22 | 0.226 | 0.226 | -0.001 (-0.44%) | 4,192,000 |
21 Nov 2019 | HKD | 0.224 | 0.23 | 0.224 | 0.227 | 0.227 | +0.003 (+1.34%) | 4,490,000 |
20 Nov 2019 | HKD | 0.27 | 0.275 | 0.224 | 0.224 | 0.224 | -0.008 (-3.45%) | 32,348,000 |
19 Nov 2019 | HKD | 0.228 | 0.232 | 0.223 | 0.232 | 0.232 | +0.002 (+0.87%) | 2,530,000 |
18 Nov 2019 | HKD | 0.232 | 0.239 | 0.218 | 0.23 | 0.23 | +0.002 (+0.88%) | 6,626,000 |
15 Nov 2019 | HKD | 0.232 | 0.232 | 0.225 | 0.228 | 0.228 | -0.004 (-1.72%) | 1,120,000 |
14 Nov 2019 | HKD | 0.22 | 0.245 | 0.217 | 0.232 | 0.232 | +0.01 (+4.50%) | 5,552,000 |
13 Nov 2019 | HKD | 0.223 | 0.226 | 0.219 | 0.222 | 0.222 | -0.002 (-0.89%) | 3,410,000 |
12 Nov 2019 | HKD | 0.219 | 0.225 | 0.219 | 0.224 | 0.224 | 0.0 (0.0%) | 1,610,000 |