Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.5 | 0.5 | 0.465 | 0.465 | 0.93 | -0.03 (-6.06%) | 10,000 |
20 Dec 2019 | HKD | 0.485 | 0.56 | 0.465 | 0.495 | 0.99 | +0.085 (+20.73%) | 289,500 |
19 Dec 2019 | HKD | 0.465 | 0.47 | 0.41 | 0.41 | 0.82 | -0.04 (-8.89%) | 41,500 |
18 Dec 2019 | HKD | 0.445 | 0.47 | 0.44 | 0.45 | 0.9 | +0.005 (+1.12%) | 272,000 |
17 Dec 2019 | HKD | 0.45 | 0.46 | 0.44 | 0.445 | 0.89 | -0.005 (-1.11%) | 479,000 |
16 Dec 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | +0.005 (+1.12%) | 0 |
13 Dec 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.89 | +0.005 (+1.14%) | 7,500 |
12 Dec 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.88 | +0.02 (+4.76%) | 2,500 |
11 Dec 2019 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 0.84 | -0.02 (-4.55%) | 611,000 |
10 Dec 2019 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.88 | -0.03 (-6.38%) | 1,500 |
9 Dec 2019 | HKD | 0.445 | 0.6 | 0.445 | 0.47 | 0.94 | +0.07 (+17.50%) | 47,500 |
6 Dec 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.8 | 0.0 (0.0%) | 0 |
5 Dec 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.8 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.8 | -0.02 (-4.76%) | 10,500 |
3 Dec 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.84 | -0.02 (-4.55%) | 58,500 |
21 Nov 2019 | HKD | 0.4 | 0.44 | 0.4 | 0.44 | 0.88 | +0.025 (+6.02%) | 15,500 |
20 Nov 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.83 | -0.015 (-3.49%) | 68,000 |
19 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.86 | -0.02 (-4.44%) | 50,500 |
18 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |