Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.178 | 0.183 | 0.174 | 0.18 | 1.8 | +0.009 (+5.26%) | 992,000 |
20 Dec 2019 | HKD | 0.172 | 0.179 | 0.17 | 0.171 | 1.71 | -0.007 (-3.93%) | 876,000 |
19 Dec 2019 | HKD | 0.175 | 0.178 | 0.175 | 0.178 | 1.78 | +0.003 (+1.71%) | 132,000 |
18 Dec 2019 | HKD | 0.173 | 0.182 | 0.169 | 0.175 | 1.75 | -0.003 (-1.69%) | 3,188,000 |
17 Dec 2019 | HKD | 0.185 | 0.185 | 0.171 | 0.178 | 1.78 | +0.001 (+0.56%) | 1,520,000 |
16 Dec 2019 | HKD | 0.17 | 0.182 | 0.17 | 0.177 | 1.77 | +0.012 (+7.27%) | 4,400,000 |
13 Dec 2019 | HKD | 0.193 | 0.194 | 0.16 | 0.165 | 1.65 | -0.028 (-14.51%) | 12,356,000 |
12 Dec 2019 | HKD | 0.228 | 0.228 | 0.185 | 0.193 | 1.93 | -0.035 (-15.35%) | 21,424,000 |
11 Dec 2019 | HKD | 0.23 | 0.295 | 0.225 | 0.228 | 2.28 | +0.014 (+6.54%) | 70,344,000 |
10 Dec 2019 | HKD | 0.18 | 0.28 | 0.17 | 0.214 | 2.14 | +0.105 (+96.33%) | 123,112,000 |
9 Dec 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 1.09 | 0.0 (0.0%) | 72,000 |
6 Dec 2019 | HKD | 0.108 | 0.109 | 0.108 | 0.109 | 1.09 | -0.002 (-1.80%) | 20,000 |
5 Dec 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 1.11 | 0.0 (0.0%) | 8,000 |
4 Dec 2019 | HKD | 0.114 | 0.114 | 0.109 | 0.111 | 1.11 | -0.004 (-3.48%) | 108,000 |
3 Dec 2019 | HKD | 0.115 | 0.12 | 0.115 | 0.115 | 1.15 | 0.0 (0.0%) | 668,000 |
2 Dec 2019 | HKD | 0.116 | 0.116 | 0.114 | 0.115 | 1.15 | +0.001 (+0.88%) | 400,000 |
29 Nov 2019 | HKD | 0.11 | 0.116 | 0.11 | 0.114 | 1.14 | +0.004 (+3.64%) | 680,000 |
28 Nov 2019 | HKD | 0.109 | 0.12 | 0.109 | 0.11 | 1.1 | +0.002 (+1.85%) | 724,000 |
27 Nov 2019 | HKD | 0.119 | 0.12 | 0.102 | 0.108 | 1.08 | -0.001 (-0.92%) | 1,752,000 |
26 Nov 2019 | HKD | 0.122 | 0.122 | 0.108 | 0.109 | 1.09 | +0.009 (+9.00%) | 188,000 |
25 Nov 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | -0.004 (-3.85%) | 0 |
22 Nov 2019 | HKD | 0.1 | 0.109 | 0.099 | 0.104 | 1.04 | +0.004 (+4.00%) | 6,436,000 |
21 Nov 2019 | HKD | 0.098 | 0.101 | 0.095 | 0.1 | 1 | +0.01 (+11.11%) | 7,452,000 |
20 Nov 2019 | HKD | 0.121 | 0.121 | 0.089 | 0.09 | 0.9 | -0.03 (-25%) | 14,728,000 |
19 Nov 2019 | HKD | 0.137 | 0.148 | 0.11 | 0.12 | 1.2 | -0.012 (-9.09%) | 19,248,000 |
18 Nov 2019 | HKD | 0.135 | 0.135 | 0.13 | 0.132 | 1.32 | -0.003 (-2.22%) | 924,000 |
15 Nov 2019 | HKD | 0.132 | 0.135 | 0.132 | 0.135 | 1.35 | -0.005 (-3.57%) | 76,000 |
14 Nov 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.133 | 0.15 | 0.13 | 0.14 | 1.4 | -0.005 (-3.45%) | 1,012,000 |
12 Nov 2019 | HKD | 0.14 | 0.145 | 0.14 | 0.145 | 1.45 | +0.005 (+3.57%) | 44,000 |