Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 450,000 |
20 Dec 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 150,000 |
19 Dec 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.235 | 0.255 | 0.235 | 0.255 | 0.255 | +0.021 (+8.97%) | 1,090,000 |
17 Dec 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
16 Dec 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.001 (-0.43%) | 100,000 |
13 Dec 2019 | HKD | 0.241 | 0.241 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 240,000 |
12 Dec 2019 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 70,000 |
11 Dec 2019 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 220,000 |
10 Dec 2019 | HKD | 0.26 | 0.26 | 0.241 | 0.246 | 0.246 | +0.006 (+2.50%) | 730,000 |
9 Dec 2019 | HKD | 0.236 | 0.24 | 0.236 | 0.24 | 0.24 | 0.0 (0.0%) | 60,000 |
6 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 20,000 |
5 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 150,000 |
4 Dec 2019 | HKD | 0.24 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 530,000 |
3 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.004 (-1.64%) | 20,000 |
2 Dec 2019 | HKD | 0.245 | 0.245 | 0.244 | 0.244 | 0.244 | +0.001 (+0.41%) | 700,000 |
29 Nov 2019 | HKD | 0.229 | 0.243 | 0.229 | 0.243 | 0.243 | +0.021 (+9.46%) | 1,190,000 |
28 Nov 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | -0.003 (-1.33%) | 20,000 |
27 Nov 2019 | HKD | 0.222 | 0.225 | 0.219 | 0.225 | 0.225 | -0.005 (-2.17%) | 260,000 |
26 Nov 2019 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.003 (+1.32%) | 170,000 |
25 Nov 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 70,000 |
22 Nov 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.23 | 0.23 | 0.218 | 0.227 | 0.227 | -0.003 (-1.30%) | 120,000 |
20 Nov 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
19 Nov 2019 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 290,000 |
18 Nov 2019 | HKD | 0.233 | 0.233 | 0.228 | 0.23 | 0.23 | -0.003 (-1.29%) | 1,050,000 |
15 Nov 2019 | HKD | 0.235 | 0.236 | 0.23 | 0.233 | 0.233 | -0.002 (-0.85%) | 490,000 |
14 Nov 2019 | HKD | 0.226 | 0.25 | 0.226 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,190,000 |
13 Nov 2019 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 100,000 |
12 Nov 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |