Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 0.182 | 0.183 | 0.175 | 0.178 | 1.78 | -0.004 (-2.20%) | 276,000 |
2 Jan 2020 | HKD | 0.178 | 0.185 | 0.178 | 0.182 | 1.82 | +0.002 (+1.11%) | 2,404,000 |
31 Dec 2019 | HKD | 0.184 | 0.187 | 0.179 | 0.18 | 1.8 | -0.004 (-2.17%) | 680,000 |
30 Dec 2019 | HKD | 0.188 | 0.189 | 0.18 | 0.184 | 1.84 | -0.003 (-1.60%) | 2,012,000 |
27 Dec 2019 | HKD | 0.189 | 0.19 | 0.183 | 0.187 | 1.87 | -0.002 (-1.06%) | 2,332,000 |
25 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 1.89 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.186 | 0.189 | 0.183 | 0.189 | 1.89 | +0.001 (+0.53%) | 1,254,000 |
23 Dec 2019 | HKD | 0.195 | 0.198 | 0.185 | 0.188 | 1.88 | +0.002 (+1.08%) | 1,320,000 |
20 Dec 2019 | HKD | 0.184 | 0.189 | 0.183 | 0.186 | 1.86 | +0.001 (+0.54%) | 1,074,500 |
19 Dec 2019 | HKD | 0.184 | 0.188 | 0.182 | 0.185 | 1.85 | -0.001 (-0.54%) | 312,000 |
18 Dec 2019 | HKD | 0.188 | 0.188 | 0.181 | 0.186 | 1.86 | +0.002 (+1.09%) | 906,005 |
17 Dec 2019 | HKD | 0.188 | 0.191 | 0.18 | 0.184 | 1.84 | +0.004 (+2.22%) | 3,800,000 |
16 Dec 2019 | HKD | 0.192 | 0.199 | 0.18 | 0.18 | 1.8 | -0.004 (-2.17%) | 3,636,000 |
13 Dec 2019 | HKD | 0.2 | 0.205 | 0.184 | 0.184 | 1.84 | -0.016 (-8%) | 3,136,000 |
12 Dec 2019 | HKD | 0.201 | 0.203 | 0.193 | 0.2 | 2 | +0.006 (+3.09%) | 6,316,000 |
11 Dec 2019 | HKD | 0.199 | 0.199 | 0.18 | 0.194 | 1.94 | 0.0 (0.0%) | 2,162,000 |
10 Dec 2019 | HKD | 0.201 | 0.201 | 0.189 | 0.194 | 1.94 | -0.005 (-2.51%) | 270,000 |
9 Dec 2019 | HKD | 0.187 | 0.202 | 0.184 | 0.199 | 1.99 | +0.012 (+6.42%) | 2,738,000 |
6 Dec 2019 | HKD | 0.187 | 0.188 | 0.183 | 0.187 | 1.87 | -0.001 (-0.53%) | 520,000 |
5 Dec 2019 | HKD | 0.186 | 0.188 | 0.182 | 0.188 | 1.88 | -0.001 (-0.53%) | 1,330,000 |
4 Dec 2019 | HKD | 0.191 | 0.194 | 0.186 | 0.189 | 1.89 | 0.0 (0.0%) | 166,000 |
3 Dec 2019 | HKD | 0.186 | 0.189 | 0.185 | 0.189 | 1.89 | -0.001 (-0.53%) | 1,634,000 |
2 Dec 2019 | HKD | 0.191 | 0.192 | 0.185 | 0.19 | 1.9 | -0.001 (-0.52%) | 3,312,000 |
29 Nov 2019 | HKD | 0.191 | 0.196 | 0.19 | 0.191 | 1.91 | -0.007 (-3.54%) | 1,154,000 |
28 Nov 2019 | HKD | 0.195 | 0.198 | 0.19 | 0.198 | 1.98 | +0.003 (+1.54%) | 1,134,000 |
27 Nov 2019 | HKD | 0.185 | 0.195 | 0.185 | 0.195 | 1.95 | +0.005 (+2.63%) | 2,472,000 |
26 Nov 2019 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.9 | -0.004 (-2.06%) | 52,000 |
25 Nov 2019 | HKD | 0.19 | 0.194 | 0.186 | 0.194 | 1.94 | +0.004 (+2.11%) | 1,090,000 |
22 Nov 2019 | HKD | 0.191 | 0.191 | 0.186 | 0.19 | 1.9 | 0.0 (0.0%) | 114,000 |
21 Nov 2019 | HKD | 0.19 | 0.194 | 0.189 | 0.19 | 1.9 | -0.005 (-2.56%) | 1,090,000 |