Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | HKD | 0.163 | 0.167 | 0.157 | 0.167 | 0.167 | 0.0 (0.0%) | 2,464,000 |
8 Jan 2020 | HKD | 0.165 | 0.167 | 0.155 | 0.167 | 0.167 | +0.002 (+1.21%) | 908,000 |
7 Jan 2020 | HKD | 0.154 | 0.165 | 0.154 | 0.165 | 0.165 | +0.002 (+1.23%) | 660,000 |
6 Jan 2020 | HKD | 0.16 | 0.163 | 0.15 | 0.163 | 0.163 | -0.001 (-0.61%) | 668,000 |
3 Jan 2020 | HKD | 0.152 | 0.164 | 0.152 | 0.164 | 0.164 | -0.001 (-0.61%) | 560,000 |
2 Jan 2020 | HKD | 0.153 | 0.165 | 0.145 | 0.165 | 0.165 | +0.002 (+1.23%) | 1,120,000 |
31 Dec 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.152 | 0.163 | 0.152 | 0.163 | 0.163 | +0.005 (+3.16%) | 240,000 |
27 Dec 2019 | HKD | 0.151 | 0.161 | 0.151 | 0.158 | 0.158 | -0.004 (-2.47%) | 272,000 |
25 Dec 2019 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.152 | 0.163 | 0.148 | 0.162 | 0.162 | +0.01 (+6.58%) | 876,000 |
20 Dec 2019 | HKD | 0.152 | 0.152 | 0.15 | 0.152 | 0.152 | 0.0 (0.0%) | 141,200 |
19 Dec 2019 | HKD | 0.151 | 0.152 | 0.151 | 0.152 | 0.152 | -0.006 (-3.80%) | 58,800 |
18 Dec 2019 | HKD | 0.158 | 0.163 | 0.158 | 0.158 | 0.158 | -0.008 (-4.82%) | 304,000 |
17 Dec 2019 | HKD | 0.163 | 0.166 | 0.153 | 0.166 | 0.166 | +0.002 (+1.22%) | 560,000 |
16 Dec 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | -0.003 (-1.80%) | 0 |
13 Dec 2019 | HKD | 0.16 | 0.168 | 0.157 | 0.167 | 0.167 | -0.002 (-1.18%) | 1,340,000 |
12 Dec 2019 | HKD | 0.162 | 0.169 | 0.15 | 0.169 | 0.169 | +0.004 (+2.42%) | 3,380,000 |
11 Dec 2019 | HKD | 0.152 | 0.165 | 0.144 | 0.165 | 0.165 | +0.013 (+8.55%) | 2,060,000 |
10 Dec 2019 | HKD | 0.156 | 0.161 | 0.152 | 0.152 | 0.152 | -0.012 (-7.32%) | 168,000 |
9 Dec 2019 | HKD | 0.147 | 0.165 | 0.145 | 0.164 | 0.164 | +0.005 (+3.14%) | 1,392,000 |
6 Dec 2019 | HKD | 0.16 | 0.16 | 0.14 | 0.159 | 0.159 | +0.006 (+3.92%) | 12,680,000 |
5 Dec 2019 | HKD | 0.14 | 0.155 | 0.134 | 0.153 | 0.153 | +0.017 (+12.50%) | 7,112,000 |
4 Dec 2019 | HKD | 0.135 | 0.136 | 0.135 | 0.136 | 0.136 | -0.007 (-4.90%) | 952,000 |
3 Dec 2019 | HKD | 0.137 | 0.143 | 0.137 | 0.143 | 0.143 | -0.004 (-2.72%) | 64,000 |
2 Dec 2019 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | +0.011 (+8.09%) | 40,000 |
29 Nov 2019 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 116,000 |
28 Nov 2019 | HKD | 0.136 | 0.14 | 0.136 | 0.14 | 0.14 | -0.006 (-4.11%) | 940,000 |
27 Nov 2019 | HKD | 0.135 | 0.146 | 0.135 | 0.146 | 0.146 | -0.003 (-2.01%) | 128,000 |