Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.142 | 0.145 | 0.142 | 0.145 | 0.145 | 0.0 (0.0%) | 48,000 |
20 Dec 2019 | HKD | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 44,000 |
19 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.135 | 0.145 | 0.135 | 0.14 | 0.14 | +0.015 (+12%) | 78,000 |
17 Dec 2019 | HKD | 0.125 | 0.125 | 0.099 | 0.125 | 0.125 | -0.005 (-3.85%) | 716,000 |
16 Dec 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 0 |
13 Dec 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 4,000 |
12 Dec 2019 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 100,000 |
11 Dec 2019 | HKD | 0.108 | 0.115 | 0.108 | 0.115 | 0.115 | 0.0 (0.0%) | 104,000 |
10 Dec 2019 | HKD | 0.108 | 0.115 | 0.107 | 0.115 | 0.115 | -0.005 (-4.17%) | 350,000 |
9 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
5 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 0 |
2 Dec 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 4,000 |
29 Nov 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | +0.018 (+18.56%) | 2,000 |
28 Nov 2019 | HKD | 0.097 | 0.107 | 0.097 | 0.097 | 0.097 | -0.023 (-19.17%) | 120,000 |
27 Nov 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.004 (-3.23%) | 0 |
26 Nov 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 14,000 |
25 Nov 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | +0.014 (+12.73%) | 22,000 |
22 Nov 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
19 Nov 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 0 |
18 Nov 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | +0.009 (+9.37%) | 30,000 |
15 Nov 2019 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | -0.024 (-20%) | 44,000 |
14 Nov 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.002 (+1.69%) | 0 |
13 Nov 2019 | HKD | 0.12 | 0.12 | 0.118 | 0.118 | 0.118 | +0.008 (+7.27%) | 190,000 |
12 Nov 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.004 (-3.51%) | 0 |