Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.07 | 0.07 | 0.067 | 0.068 | 0.68 | -0.004 (-5.56%) | 344,000 |
20 Dec 2019 | HKD | 0.078 | 0.078 | 0.071 | 0.072 | 0.72 | -0.004 (-5.26%) | 1,552,000 |
19 Dec 2019 | HKD | 0.073 | 0.076 | 0.072 | 0.076 | 0.76 | +0.003 (+4.11%) | 1,120,000 |
18 Dec 2019 | HKD | 0.071 | 0.084 | 0.07 | 0.073 | 0.73 | +0.003 (+4.29%) | 83,434,000 |
17 Dec 2019 | HKD | 0.071 | 0.074 | 0.07 | 0.07 | 0.7 | -0.001 (-1.41%) | 15,336,000 |
16 Dec 2019 | HKD | 0.072 | 0.072 | 0.07 | 0.071 | 0.71 | -0.003 (-4.05%) | 585,000 |
13 Dec 2019 | HKD | 0.066 | 0.075 | 0.063 | 0.074 | 0.74 | +0.008 (+12.12%) | 2,808,000 |
12 Dec 2019 | HKD | 0.066 | 0.066 | 0.064 | 0.066 | 0.66 | -0.001 (-1.49%) | 1,106,500 |
11 Dec 2019 | HKD | 0.065 | 0.068 | 0.063 | 0.067 | 0.67 | +0.002 (+3.08%) | 346,000 |
10 Dec 2019 | HKD | 0.069 | 0.069 | 0.064 | 0.065 | 0.65 | -0.004 (-5.80%) | 4,090,500 |
9 Dec 2019 | HKD | 0.068 | 0.069 | 0.068 | 0.069 | 0.69 | +0.001 (+1.47%) | 5,760,000 |
6 Dec 2019 | HKD | 0.069 | 0.071 | 0.068 | 0.068 | 0.68 | +0.001 (+1.49%) | 703,500 |
5 Dec 2019 | HKD | 0.067 | 0.068 | 0.067 | 0.067 | 0.67 | +0.003 (+4.69%) | 240,000 |
4 Dec 2019 | HKD | 0.068 | 0.068 | 0.064 | 0.064 | 0.64 | -0.002 (-3.03%) | 968,000 |
3 Dec 2019 | HKD | 0.07 | 0.071 | 0.066 | 0.066 | 0.66 | -0.002 (-2.94%) | 1,204,000 |
2 Dec 2019 | HKD | 0.07 | 0.077 | 0.065 | 0.068 | 0.68 | -0.002 (-2.86%) | 45,032,000 |
29 Nov 2019 | HKD | 0.07 | 0.073 | 0.061 | 0.07 | 0.7 | -0.002 (-2.78%) | 3,382,500 |
28 Nov 2019 | HKD | 0.073 | 0.073 | 0.069 | 0.072 | 0.72 | -0.004 (-5.26%) | 2,160,000 |
27 Nov 2019 | HKD | 0.071 | 0.077 | 0.071 | 0.076 | 0.76 | +0.004 (+5.56%) | 2,144,000 |
26 Nov 2019 | HKD | 0.077 | 0.077 | 0.07 | 0.072 | 0.72 | -0.005 (-6.49%) | 6,696,000 |
25 Nov 2019 | HKD | 0.068 | 0.085 | 0.068 | 0.077 | 0.77 | +0.002 (+2.67%) | 6,672,000 |
22 Nov 2019 | HKD | 0.076 | 0.078 | 0.074 | 0.075 | 0.75 | -0.004 (-5.06%) | 4,432,000 |
21 Nov 2019 | HKD | 0.082 | 0.083 | 0.076 | 0.079 | 0.79 | -0.006 (-7.06%) | 14,857,000 |
20 Nov 2019 | HKD | 0.093 | 0.093 | 0.073 | 0.085 | 0.85 | -0.008 (-8.60%) | 14,776,000 |
19 Nov 2019 | HKD | 0.168 | 0.169 | 0.065 | 0.093 | 0.93 | -0.074 (-44.31%) | 177,712,000 |
18 Nov 2019 | HKD | 0.155 | 0.168 | 0.152 | 0.167 | 1.67 | +0.017 (+11.33%) | 5,608,000 |
15 Nov 2019 | HKD | 0.144 | 0.162 | 0.144 | 0.15 | 1.5 | +0.011 (+7.91%) | 9,680,000 |
14 Nov 2019 | HKD | 0.15 | 0.15 | 0.138 | 0.139 | 1.39 | -0.012 (-7.95%) | 3,464,000 |
13 Nov 2019 | HKD | 0.15 | 0.151 | 0.148 | 0.151 | 1.51 | +0.001 (+0.67%) | 944,000 |
12 Nov 2019 | HKD | 0.16 | 0.164 | 0.149 | 0.15 | 1.5 | 0.0 (0.0%) | 816,000 |