Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 4,165,583 |
20 Dec 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 6,355,330 |
19 Dec 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 10,224,000 |
18 Dec 2019 | HKD | 0.34 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 12,052,000 |
17 Dec 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 4,784,000 |
16 Dec 2019 | HKD | 0.335 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,872,000 |
13 Dec 2019 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,772,000 |
12 Dec 2019 | HKD | 0.33 | 0.35 | 0.325 | 0.35 | 0.35 | +0.025 (+7.69%) | 3,696,594 |
11 Dec 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,124,755 |
10 Dec 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,008,000 |
9 Dec 2019 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,144,000 |
6 Dec 2019 | HKD | 0.32 | 0.325 | 0.295 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,211,910 |
5 Dec 2019 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 6,548,000 |
4 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 6,168,000 |
3 Dec 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,984,000 |
2 Dec 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 4,292,000 |
29 Nov 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 5,744,000 |
28 Nov 2019 | HKD | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 6,704,000 |
27 Nov 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,336,000 |
26 Nov 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,780,000 |
25 Nov 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,824,000 |
22 Nov 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,168,000 |
21 Nov 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 995,728 |
20 Nov 2019 | HKD | 0.34 | 0.36 | 0.335 | 0.36 | 0.36 | +0.01 (+2.86%) | 6,360,000 |
19 Nov 2019 | HKD | 0.335 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 1,796,000 |
18 Nov 2019 | HKD | 0.36 | 0.36 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 4,480,000 |
15 Nov 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 892,000 |
14 Nov 2019 | HKD | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,080,000 |
13 Nov 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 3,724,000 |
12 Nov 2019 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,584,000 |