Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 1.85 | 0.0 (0.0%) | 1,230,400 |
20 Dec 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 1.85 | 0.0 (0.0%) | 4,754,400 |
19 Dec 2019 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 1.85 | -0.005 (-1.33%) | 1,259,200 |
18 Dec 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 1.875 | 0.0 (0.0%) | 1,813,634 |
17 Dec 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 1.875 | +0.01 (+2.74%) | 8,517,600 |
16 Dec 2019 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 1.825 | +0.005 (+1.39%) | 2,178,800 |
13 Dec 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 1.8 | 0.0 (0.0%) | 3,869,600 |
12 Dec 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 1.8 | +0.015 (+4.35%) | 3,712,000 |
11 Dec 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 1.725 | 0.0 (0.0%) | 1,778,400 |
10 Dec 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 1.725 | -0.005 (-1.43%) | 1,255,600 |
9 Dec 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 1.75 | 0.0 (0.0%) | 4,713,200 |
6 Dec 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 1.75 | 0.0 (0.0%) | 1,111,200 |
5 Dec 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 1.75 | +0.005 (+1.45%) | 1,277,600 |
4 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 1.725 | -0.005 (-1.43%) | 3,216,800 |
3 Dec 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 1.75 | -0.005 (-1.41%) | 1,977,600 |
2 Dec 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 1.775 | +0.01 (+2.90%) | 3,231,600 |
29 Nov 2019 | HKD | 0.35 | 0.35 | 0.335 | 0.345 | 1.725 | -0.005 (-1.43%) | 6,369,600 |
28 Nov 2019 | HKD | 0.36 | 0.365 | 0.345 | 0.35 | 1.75 | -0.01 (-2.78%) | 7,444,000 |
27 Nov 2019 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 1.8 | +0.005 (+1.41%) | 1,789,600 |
26 Nov 2019 | HKD | 0.365 | 0.37 | 0.355 | 0.355 | 1.775 | -0.005 (-1.39%) | 6,692,800 |
25 Nov 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 1.8 | +0.005 (+1.41%) | 1,782,400 |
22 Nov 2019 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 1.775 | 0.0 (0.0%) | 813,600 |
21 Nov 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 1.775 | -0.005 (-1.39%) | 3,996,400 |
20 Nov 2019 | HKD | 0.365 | 0.37 | 0.355 | 0.36 | 1.8 | -0.01 (-2.70%) | 9,998,000 |
19 Nov 2019 | HKD | 0.365 | 0.375 | 0.36 | 0.37 | 1.85 | +0.005 (+1.37%) | 7,095,600 |
18 Nov 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 1.825 | -0.015 (-3.95%) | 10,646,000 |
15 Nov 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 1.9 | 0.0 (0.0%) | 5,726,800 |
14 Nov 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 1.9 | -0.005 (-1.30%) | 2,676,800 |
13 Nov 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 1.925 | -0.005 (-1.28%) | 2,943,200 |
12 Nov 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 1.95 | +0.01 (+2.63%) | 1,600,000 |