Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2335 | +0.01 (+3.70%) | 23,289 |
3 Jan 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.2252 | +0.005 (+1.89%) | 193,592 |
2 Jan 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.221 | +0.005 (+1.92%) | 28,820 |
31 Dec 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2168 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.26 | 0.3 | 0.26 | 0.26 | 0.2168 | +0.015 (+6.12%) | 15 |
27 Dec 2019 | HKD | 0.225 | 0.31 | 0.225 | 0.245 | 0.2043 | +0.03 (+13.95%) | 305,671 |
25 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1793 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1793 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.205 | 0.215 | 0.205 | 0.215 | 0.1793 | -0.011 (-4.87%) | 29,112 |
20 Dec 2019 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.1885 | +0.004 (+1.80%) | 139,735 |
19 Dec 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.1851 | -0.011 (-4.72%) | 11,645 |
18 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.1943 | +0.012 (+5.43%) | 44,395 |
17 Dec 2019 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.1843 | +0.001 (+0.45%) | 37,554 |
16 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1835 | 0.0 (0.0%) | 16,465 |
13 Dec 2019 | HKD | 0.22 | 0.285 | 0.215 | 0.22 | 0.1835 | 0.0 (0.0%) | 9,643 |
12 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1835 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1835 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.219 | 0.22 | 0.215 | 0.22 | 0.1835 | 0.0 (0.0%) | 2,439,837 |
9 Dec 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1835 | +0.01 (+4.76%) | 3,496,258 |
6 Dec 2019 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 0.1751 | -0.005 (-2.33%) | 3,493,384 |
5 Dec 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1793 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.211 | 0.215 | 0.211 | 0.215 | 0.1793 | -0.001 (-0.46%) | 87,097 |
3 Dec 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.1801 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.1801 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.1801 | +0.002 (+0.93%) | 33,478 |
28 Nov 2019 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.1785 | -0.001 (-0.47%) | 11,645 |
27 Nov 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.1793 | 0.0 (0.0%) | 75,690 |
26 Nov 2019 | HKD | 0.211 | 0.215 | 0.211 | 0.215 | 0.1793 | -0.005 (-2.27%) | 58,514 |
25 Nov 2019 | HKD | 0.201 | 0.22 | 0.201 | 0.22 | 0.1835 | -0.005 (-2.22%) | 125,180 |
22 Nov 2019 | HKD | 0.225 | 0.225 | 0.221 | 0.225 | 0.1876 | -0.005 (-2.17%) | 363 |