Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | HKD | 0.143 | 0.143 | 0.13 | 0.143 | 0.143 | +0.003 (+2.14%) | 75,000 |
30 Dec 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 95,000 |
27 Dec 2019 | HKD | 0.14 | 0.141 | 0.14 | 0.141 | 0.141 | 0.0 (0.0%) | 25,000 |
25 Dec 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.137 | 0.141 | 0.137 | 0.141 | 0.141 | +0.001 (+0.71%) | 140,000 |
23 Dec 2019 | HKD | 0.141 | 0.141 | 0.13 | 0.14 | 0.14 | -0.005 (-3.45%) | 210,000 |
20 Dec 2019 | HKD | 0.141 | 0.151 | 0.14 | 0.145 | 0.145 | -0.003 (-2.03%) | 345,000 |
19 Dec 2019 | HKD | 0.142 | 0.149 | 0.142 | 0.148 | 0.148 | +0.006 (+4.23%) | 20,000 |
18 Dec 2019 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | -0.001 (-0.70%) | 40,000 |
16 Dec 2019 | HKD | 0.143 | 0.16 | 0.143 | 0.143 | 0.143 | +0.002 (+1.42%) | 375,000 |
13 Dec 2019 | HKD | 0.135 | 0.141 | 0.135 | 0.141 | 0.141 | +0.006 (+4.44%) | 155,000 |
12 Dec 2019 | HKD | 0.134 | 0.135 | 0.134 | 0.135 | 0.135 | +0.001 (+0.75%) | 235,000 |
11 Dec 2019 | HKD | 0.129 | 0.134 | 0.125 | 0.134 | 0.134 | +0.008 (+6.35%) | 450,000 |
10 Dec 2019 | HKD | 0.136 | 0.149 | 0.091 | 0.126 | 0.126 | -0.01 (-7.35%) | 2,805,000 |
9 Dec 2019 | HKD | 0.145 | 0.146 | 0.136 | 0.136 | 0.136 | -0.006 (-4.23%) | 240,000 |
6 Dec 2019 | HKD | 0.131 | 0.143 | 0.13 | 0.142 | 0.142 | +0.014 (+10.94%) | 270,000 |
5 Dec 2019 | HKD | 0.143 | 0.144 | 0.12 | 0.128 | 0.128 | -0.002 (-1.54%) | 295,000 |
4 Dec 2019 | HKD | 0.121 | 0.13 | 0.121 | 0.13 | 0.13 | +0.01 (+8.33%) | 305,000 |
3 Dec 2019 | HKD | 0.11 | 0.124 | 0.11 | 0.12 | 0.12 | +0.011 (+10.09%) | 1,870,000 |
2 Dec 2019 | HKD | 0.151 | 0.16 | 0.1 | 0.109 | 0.109 | -0.041 (-27.33%) | 3,895,000 |
29 Nov 2019 | HKD | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -0.04 (-21.05%) | 645,000 |
28 Nov 2019 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.004 (+2.15%) | 145,000 |
27 Nov 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.185 | 0.187 | 0.185 | 0.186 | 0.186 | +0.001 (+0.54%) | 55,000 |
25 Nov 2019 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.008 (-4.15%) | 205,000 |
22 Nov 2019 | HKD | 0.2 | 0.2 | 0.193 | 0.193 | 0.193 | -0.027 (-12.27%) | 15,000 |
21 Nov 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | +0.035 (+18.92%) | 200,000 |
19 Nov 2019 | HKD | 0.186 | 0.205 | 0.185 | 0.185 | 0.185 | +0.002 (+1.09%) | 105,000 |