Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | HKD | 0.153 | 0.158 | 0.153 | 0.156 | 0.156 | +0.004 (+2.63%) | 1,344,000 |
18 Dec 2019 | HKD | 0.155 | 0.156 | 0.152 | 0.152 | 0.152 | -0.002 (-1.30%) | 1,498,000 |
17 Dec 2019 | HKD | 0.147 | 0.157 | 0.147 | 0.154 | 0.154 | +0.012 (+8.45%) | 1,278,800 |
16 Dec 2019 | HKD | 0.146 | 0.153 | 0.142 | 0.142 | 0.142 | -0.003 (-2.07%) | 2,208,000 |
13 Dec 2019 | HKD | 0.149 | 0.153 | 0.145 | 0.145 | 0.145 | -0.002 (-1.36%) | 1,341,200 |
12 Dec 2019 | HKD | 0.145 | 0.151 | 0.145 | 0.147 | 0.147 | +0.004 (+2.80%) | 1,056,000 |
11 Dec 2019 | HKD | 0.145 | 0.151 | 0.143 | 0.143 | 0.143 | +0.003 (+2.14%) | 1,652,000 |
10 Dec 2019 | HKD | 0.146 | 0.148 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 2,960,400 |
9 Dec 2019 | HKD | 0.144 | 0.155 | 0.142 | 0.142 | 0.142 | 0.0 (0.0%) | 3,207,200 |
6 Dec 2019 | HKD | 0.147 | 0.151 | 0.139 | 0.142 | 0.142 | -0.008 (-5.33%) | 7,228,000 |
5 Dec 2019 | HKD | 0.16 | 0.16 | 0.148 | 0.15 | 0.15 | -0.014 (-8.54%) | 5,300,000 |
4 Dec 2019 | HKD | 0.168 | 0.171 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 832,000 |
3 Dec 2019 | HKD | 0.168 | 0.169 | 0.164 | 0.164 | 0.164 | -0.002 (-1.20%) | 1,368,000 |
2 Dec 2019 | HKD | 0.168 | 0.172 | 0.164 | 0.166 | 0.166 | +0.002 (+1.22%) | 920,000 |
29 Nov 2019 | HKD | 0.163 | 0.167 | 0.163 | 0.164 | 0.164 | +0.001 (+0.61%) | 1,368,000 |
28 Nov 2019 | HKD | 0.164 | 0.17 | 0.158 | 0.163 | 0.163 | 0.0 (0.0%) | 2,000,000 |
27 Nov 2019 | HKD | 0.168 | 0.17 | 0.16 | 0.163 | 0.163 | -0.005 (-2.98%) | 2,520,000 |
26 Nov 2019 | HKD | 0.166 | 0.17 | 0.163 | 0.168 | 0.168 | -0.001 (-0.59%) | 1,152,000 |
25 Nov 2019 | HKD | 0.175 | 0.18 | 0.169 | 0.169 | 0.169 | -0.005 (-2.87%) | 1,376,000 |
22 Nov 2019 | HKD | 0.162 | 0.185 | 0.16 | 0.174 | 0.174 | +0.012 (+7.41%) | 9,841,600 |
21 Nov 2019 | HKD | 0.167 | 0.17 | 0.161 | 0.162 | 0.162 | -0.004 (-2.41%) | 5,298,000 |
20 Nov 2019 | HKD | 0.169 | 0.177 | 0.166 | 0.166 | 0.166 | -0.001 (-0.60%) | 7,614,000 |
19 Nov 2019 | HKD | 0.175 | 0.183 | 0.167 | 0.167 | 0.167 | -0.008 (-4.57%) | 4,208,000 |
18 Nov 2019 | HKD | 0.174 | 0.182 | 0.174 | 0.175 | 0.175 | +0.001 (+0.57%) | 1,539,200 |
15 Nov 2019 | HKD | 0.173 | 0.179 | 0.169 | 0.174 | 0.174 | +0.001 (+0.58%) | 1,372,400 |
14 Nov 2019 | HKD | 0.173 | 0.177 | 0.171 | 0.173 | 0.173 | +0.004 (+2.37%) | 5,931,200 |
13 Nov 2019 | HKD | 0.172 | 0.175 | 0.165 | 0.169 | 0.169 | -0.007 (-3.98%) | 7,684,000 |
12 Nov 2019 | HKD | 0.178 | 0.181 | 0.175 | 0.176 | 0.176 | +0.003 (+1.73%) | 5,472,000 |
11 Nov 2019 | HKD | 0.175 | 0.177 | 0.172 | 0.173 | 0.173 | -0.002 (-1.14%) | 936,000 |
8 Nov 2019 | HKD | 0.185 | 0.185 | 0.174 | 0.175 | 0.175 | 0.0 (0.0%) | 1,364,000 |