Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.455 | 0.48 | 0.455 | 0.47 | 4.7 | +0.015 (+3.30%) | 6,170,000 |
2 Jan 2020 | HKD | 0.43 | 0.46 | 0.425 | 0.455 | 4.55 | +0.03 (+7.06%) | 6,156,000 |
31 Dec 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 4.25 | -0.005 (-1.16%) | 1,766,000 |
30 Dec 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 4.3 | -0.015 (-3.37%) | 2,618,000 |
27 Dec 2019 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 4.45 | +0.005 (+1.14%) | 3,808,000 |
25 Dec 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | 0.0 (0.0%) | 1,626,000 |
23 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | +0.005 (+1.15%) | 2,990,000 |
20 Dec 2019 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 4.35 | -0.005 (-1.14%) | 10,616,000 |
19 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | +0.005 (+1.15%) | 3,326,000 |
18 Dec 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 4.35 | -0.005 (-1.14%) | 3,808,000 |
17 Dec 2019 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 4.4 | -0.005 (-1.12%) | 3,384,000 |
16 Dec 2019 | HKD | 0.445 | 0.445 | 0.435 | 0.445 | 4.45 | 0.0 (0.0%) | 3,418,000 |
13 Dec 2019 | HKD | 0.445 | 0.455 | 0.43 | 0.445 | 4.45 | +0.005 (+1.14%) | 6,214,000 |
12 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | +0.01 (+2.33%) | 5,654,000 |
11 Dec 2019 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 4.3 | -0.01 (-2.27%) | 5,248,000 |
10 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | +0.005 (+1.15%) | 5,980,000 |
9 Dec 2019 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 4.35 | -0.005 (-1.14%) | 5,376,000 |
6 Dec 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 4.4 | +0.005 (+1.15%) | 3,098,000 |
5 Dec 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 4.35 | 0.0 (0.0%) | 5,532,000 |
4 Dec 2019 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 4.35 | -0.01 (-2.25%) | 5,528,000 |
3 Dec 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 4.45 | +0.01 (+2.30%) | 10,142,000 |
2 Dec 2019 | HKD | 0.45 | 0.455 | 0.435 | 0.435 | 4.35 | 0.0 (0.0%) | 3,080,000 |
29 Nov 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 4.35 | -0.005 (-1.14%) | 7,468,000 |
28 Nov 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 4.4 | +0.005 (+1.15%) | 3,418,000 |
27 Nov 2019 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 4.35 | -0.005 (-1.14%) | 3,242,000 |
26 Nov 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 10,288,000 |
25 Nov 2019 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 4.5 | +0.01 (+2.27%) | 3,152,000 |
22 Nov 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.44 | 4.4 | +0.005 (+1.15%) | 24,172,000 |
21 Nov 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 4.35 | -0.015 (-3.33%) | 3,260,000 |