Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.032 | 0.032 | 0.03 | 0.031 | 0.031 | -0.002 (-6.06%) | 2,330,000 |
2 Jan 2020 | HKD | 0.034 | 0.034 | 0.032 | 0.033 | 0.033 | 0.0 (0.0%) | 37,000 |
31 Dec 2019 | HKD | 0.037 | 0.037 | 0.033 | 0.033 | 0.033 | 0.0 (0.0%) | 20,000 |
30 Dec 2019 | HKD | 0.032 | 0.034 | 0.031 | 0.033 | 0.033 | +0.001 (+3.13%) | 4,125,000 |
27 Dec 2019 | HKD | 0.032 | 0.034 | 0.03 | 0.032 | 0.032 | 0.0 (0.0%) | 2,935,000 |
25 Dec 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.033 | 0.033 | 0.03 | 0.032 | 0.032 | 0.0 (0.0%) | 795,000 |
20 Dec 2019 | HKD | 0.034 | 0.034 | 0.029 | 0.032 | 0.032 | +0.001 (+3.23%) | 4,061,500 |
19 Dec 2019 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 2,565,000 |
18 Dec 2019 | HKD | 0.035 | 0.035 | 0.03 | 0.031 | 0.031 | 0.0 (0.0%) | 8,250,000 |
17 Dec 2019 | HKD | 0.03 | 0.031 | 0.029 | 0.031 | 0.031 | 0.0 (0.0%) | 75,000 |
16 Dec 2019 | HKD | 0.031 | 0.031 | 0.028 | 0.031 | 0.031 | +0.001 (+3.33%) | 401,000 |
13 Dec 2019 | HKD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 6,270,000 |
12 Dec 2019 | HKD | 0.031 | 0.031 | 0.03 | 0.03 | 0.03 | -0.001 (-3.23%) | 530,000 |
11 Dec 2019 | HKD | 0.032 | 0.033 | 0.029 | 0.031 | 0.031 | -0.001 (-3.13%) | 11,355,000 |
10 Dec 2019 | HKD | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | +0.001 (+3.23%) | 95,000 |
9 Dec 2019 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 70,000 |
6 Dec 2019 | HKD | 0.031 | 0.032 | 0.029 | 0.031 | 0.031 | -0.001 (-3.13%) | 6,175,000 |
5 Dec 2019 | HKD | 0.035 | 0.035 | 0.029 | 0.032 | 0.032 | -0.001 (-3.03%) | 8,949,000 |
4 Dec 2019 | HKD | 0.029 | 0.033 | 0.029 | 0.033 | 0.033 | +0.002 (+6.45%) | 520,000 |
3 Dec 2019 | HKD | 0.032 | 0.033 | 0.03 | 0.031 | 0.031 | 0.0 (0.0%) | 3,340,000 |
2 Dec 2019 | HKD | 0.031 | 0.034 | 0.03 | 0.031 | 0.031 | -0.001 (-3.13%) | 6,044,000 |
29 Nov 2019 | HKD | 0.031 | 0.034 | 0.03 | 0.032 | 0.032 | -0.002 (-5.88%) | 3,930,000 |
28 Nov 2019 | HKD | 0.032 | 0.034 | 0.03 | 0.034 | 0.034 | -0.003 (-8.11%) | 5,990,000 |
27 Nov 2019 | HKD | 0.035 | 0.039 | 0.035 | 0.037 | 0.037 | +0.003 (+8.82%) | 440,000 |
26 Nov 2019 | HKD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | -0.001 (-2.86%) | 274,500 |
25 Nov 2019 | HKD | 0.034 | 0.037 | 0.033 | 0.035 | 0.035 | +0.001 (+2.94%) | 1,180,000 |
22 Nov 2019 | HKD | 0.034 | 0.034 | 0.033 | 0.034 | 0.034 | 0.0 (0.0%) | 345,000 |
21 Nov 2019 | HKD | 0.038 | 0.038 | 0.03 | 0.034 | 0.034 | -0.002 (-5.56%) | 2,805,000 |