Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.146 | 0.146 | 0.13 | 0.132 | 0.528 | -0.008 (-5.71%) | 1,115,000 |
20 Dec 2019 | HKD | 0.149 | 0.149 | 0.138 | 0.14 | 0.56 | +0.002 (+1.45%) | 970,000 |
19 Dec 2019 | HKD | 0.13 | 0.138 | 0.129 | 0.138 | 0.552 | +0.004 (+2.99%) | 845,000 |
18 Dec 2019 | HKD | 0.133 | 0.134 | 0.126 | 0.134 | 0.536 | +0.002 (+1.52%) | 965,000 |
17 Dec 2019 | HKD | 0.138 | 0.138 | 0.125 | 0.132 | 0.528 | -0.001 (-0.75%) | 635,000 |
16 Dec 2019 | HKD | 0.13 | 0.137 | 0.13 | 0.133 | 0.532 | +0.003 (+2.31%) | 340,000 |
13 Dec 2019 | HKD | 0.135 | 0.135 | 0.13 | 0.13 | 0.52 | +0.002 (+1.56%) | 140,000 |
12 Dec 2019 | HKD | 0.135 | 0.139 | 0.128 | 0.128 | 0.512 | -0.006 (-4.48%) | 1,785,000 |
11 Dec 2019 | HKD | 0.127 | 0.134 | 0.127 | 0.134 | 0.536 | +0.002 (+1.52%) | 840,000 |
10 Dec 2019 | HKD | 0.13 | 0.137 | 0.123 | 0.132 | 0.528 | 0.0 (0.0%) | 425,000 |
9 Dec 2019 | HKD | 0.137 | 0.14 | 0.128 | 0.132 | 0.528 | -0.013 (-8.97%) | 940,000 |
6 Dec 2019 | HKD | 0.139 | 0.147 | 0.139 | 0.145 | 0.58 | +0.006 (+4.32%) | 25,000 |
5 Dec 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.556 | 0.0 (0.0%) | 130,000 |
4 Dec 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.556 | -0.003 (-2.11%) | 25,000 |
3 Dec 2019 | HKD | 0.14 | 0.146 | 0.13 | 0.142 | 0.568 | -0.004 (-2.74%) | 620,000 |
2 Dec 2019 | HKD | 0.146 | 0.15 | 0.14 | 0.146 | 0.584 | +0.005 (+3.55%) | 510,000 |
29 Nov 2019 | HKD | 0.157 | 0.157 | 0.136 | 0.141 | 0.564 | -0.003 (-2.08%) | 570,000 |
28 Nov 2019 | HKD | 0.142 | 0.145 | 0.133 | 0.144 | 0.576 | +0.004 (+2.86%) | 1,736,250 |
27 Nov 2019 | HKD | 0.154 | 0.154 | 0.137 | 0.14 | 0.56 | -0.002 (-1.41%) | 110,750 |
26 Nov 2019 | HKD | 0.148 | 0.148 | 0.142 | 0.142 | 0.568 | -0.008 (-5.33%) | 755,000 |
25 Nov 2019 | HKD | 0.148 | 0.154 | 0.148 | 0.15 | 0.6 | -0.002 (-1.32%) | 35,000 |
22 Nov 2019 | HKD | 0.146 | 0.154 | 0.133 | 0.152 | 0.608 | +0.006 (+4.11%) | 585,000 |
21 Nov 2019 | HKD | 0.147 | 0.159 | 0.146 | 0.146 | 0.584 | -0.002 (-1.35%) | 225,500 |
20 Nov 2019 | HKD | 0.157 | 0.159 | 0.148 | 0.148 | 0.592 | -0.002 (-1.33%) | 15,000 |
19 Nov 2019 | HKD | 0.148 | 0.158 | 0.147 | 0.15 | 0.6 | -0.003 (-1.96%) | 895,000 |
18 Nov 2019 | HKD | 0.151 | 0.153 | 0.144 | 0.153 | 0.612 | +0.003 (+2%) | 255,000 |
15 Nov 2019 | HKD | 0.159 | 0.168 | 0.15 | 0.15 | 0.6 | +0.003 (+2.04%) | 35,000 |
14 Nov 2019 | HKD | 0.151 | 0.154 | 0.147 | 0.147 | 0.588 | 0.0 (0.0%) | 460,000 |
13 Nov 2019 | HKD | 0.148 | 0.152 | 0.146 | 0.147 | 0.588 | -0.003 (-2%) | 475,000 |
12 Nov 2019 | HKD | 0.15 | 0.156 | 0.15 | 0.15 | 0.6 | +0.002 (+1.35%) | 760,000 |