Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.027 | 0.028 | 0.024 | 0.026 | 0.026 | 0.0 (0.0%) | 17,332,000 |
31 Dec 2019 | HKD | 0.03 | 0.03 | 0.025 | 0.026 | 0.026 | -0.002 (-7.14%) | 13,836,000 |
30 Dec 2019 | HKD | 0.031 | 0.031 | 0.026 | 0.028 | 0.028 | -0.002 (-6.67%) | 19,628,000 |
27 Dec 2019 | HKD | 0.033 | 0.033 | 0.028 | 0.03 | 0.03 | +0.001 (+3.45%) | 32,888,000 |
25 Dec 2019 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.03 | 0.032 | 0.028 | 0.029 | 0.029 | +0.001 (+3.57%) | 62,120,000 |
23 Dec 2019 | HKD | 0.024 | 0.033 | 0.023 | 0.028 | 0.028 | +0.005 (+21.74%) | 251,884,000 |
20 Dec 2019 | HKD | 0.021 | 0.023 | 0.019 | 0.023 | 0.023 | +0.001 (+4.55%) | 112,284,000 |
19 Dec 2019 | HKD | 0.026 | 0.026 | 0.018 | 0.022 | 0.022 | -0.004 (-15.38%) | 256,348,000 |
18 Dec 2019 | HKD | 0.04 | 0.04 | 0.026 | 0.026 | 0.026 | -0.014 (-35%) | 208,144,000 |
17 Dec 2019 | HKD | 0.041 | 0.041 | 0.038 | 0.04 | 0.04 | 0.0 (0.0%) | 1,316,000 |
16 Dec 2019 | HKD | 0.042 | 0.042 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 3,324,000 |
13 Dec 2019 | HKD | 0.042 | 0.042 | 0.036 | 0.04 | 0.04 | -0.002 (-4.76%) | 5,376,000 |
12 Dec 2019 | HKD | 0.04 | 0.042 | 0.039 | 0.042 | 0.042 | +0.003 (+7.69%) | 2,516,000 |
11 Dec 2019 | HKD | 0.041 | 0.041 | 0.039 | 0.039 | 0.039 | -0.002 (-4.88%) | 1,956,000 |
10 Dec 2019 | HKD | 0.043 | 0.045 | 0.04 | 0.041 | 0.041 | -0.002 (-4.65%) | 7,112,000 |
9 Dec 2019 | HKD | 0.043 | 0.044 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 6,008,000 |
6 Dec 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.043 | 0.043 | -0.001 (-2.27%) | 3,712,000 |
5 Dec 2019 | HKD | 0.048 | 0.048 | 0.044 | 0.044 | 0.044 | -0.001 (-2.22%) | 724,000 |
4 Dec 2019 | HKD | 0.045 | 0.046 | 0.045 | 0.045 | 0.045 | -0.001 (-2.17%) | 800,000 |
3 Dec 2019 | HKD | 0.048 | 0.048 | 0.045 | 0.046 | 0.046 | -0.002 (-4.17%) | 2,284,000 |
2 Dec 2019 | HKD | 0.05 | 0.05 | 0.044 | 0.048 | 0.048 | -0.002 (-4%) | 9,568,000 |
29 Nov 2019 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 916,000 |
28 Nov 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 1,236,000 |
27 Nov 2019 | HKD | 0.05 | 0.053 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 3,404,000 |
26 Nov 2019 | HKD | 0.049 | 0.05 | 0.048 | 0.05 | 0.05 | +0.001 (+2.04%) | 2,428,000 |
25 Nov 2019 | HKD | 0.05 | 0.05 | 0.048 | 0.049 | 0.049 | -0.001 (-2%) | 2,036,000 |
22 Nov 2019 | HKD | 0.051 | 0.052 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 2,396,000 |
21 Nov 2019 | HKD | 0.05 | 0.052 | 0.045 | 0.05 | 0.05 | +0.002 (+4.17%) | 8,276,000 |
20 Nov 2019 | HKD | 0.049 | 0.05 | 0.047 | 0.048 | 0.048 | +0.002 (+4.35%) | 1,256,000 |