Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.85 | +0.007 (+3.93%) | 65,000 |
20 Dec 2019 | HKD | 0.176 | 0.178 | 0.176 | 0.178 | 1.78 | +0.003 (+1.71%) | 25,000 |
19 Dec 2019 | HKD | 0.177 | 0.178 | 0.17 | 0.175 | 1.75 | -0.022 (-11.17%) | 110,000 |
18 Dec 2019 | HKD | 0.177 | 0.197 | 0.176 | 0.197 | 1.97 | +0.001 (+0.51%) | 285,000 |
17 Dec 2019 | HKD | 0.197 | 0.197 | 0.196 | 0.196 | 1.96 | +0.014 (+7.69%) | 5,000 |
16 Dec 2019 | HKD | 0.174 | 0.182 | 0.174 | 0.182 | 1.82 | -0.017 (-8.54%) | 25,000 |
13 Dec 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 1.99 | -0.003 (-1.49%) | 0 |
12 Dec 2019 | HKD | 0.18 | 0.202 | 0.18 | 0.202 | 2.02 | -0.001 (-0.49%) | 105,000 |
11 Dec 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 2.03 | -0.001 (-0.49%) | 0 |
10 Dec 2019 | HKD | 0.205 | 0.205 | 0.204 | 0.204 | 2.04 | +0.001 (+0.49%) | 5,000 |
9 Dec 2019 | HKD | 0.183 | 0.203 | 0.183 | 0.203 | 2.03 | +0.02 (+10.93%) | 325,000 |
6 Dec 2019 | HKD | 0.182 | 0.184 | 0.182 | 0.183 | 1.83 | 0.0 (0.0%) | 200,000 |
5 Dec 2019 | HKD | 0.17 | 0.183 | 0.168 | 0.183 | 1.83 | -0.005 (-2.66%) | 620,000 |
4 Dec 2019 | HKD | 0.188 | 0.188 | 0.183 | 0.188 | 1.88 | -0.002 (-1.05%) | 35,000 |
3 Dec 2019 | HKD | 0.171 | 0.19 | 0.17 | 0.19 | 1.9 | 0.0 (0.0%) | 1,130,000 |
2 Dec 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 780,000 |
29 Nov 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 0.163 | 0.201 | 0.163 | 0.19 | 1.9 | +0.004 (+2.15%) | 15,000 |
27 Nov 2019 | HKD | 0.17 | 0.186 | 0.17 | 0.186 | 1.86 | -0.007 (-3.63%) | 250,000 |
26 Nov 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.93 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.18 | 0.193 | 0.18 | 0.193 | 1.93 | +0.013 (+7.22%) | 25,000 |
22 Nov 2019 | HKD | 0.18 | 0.18 | 0.17 | 0.18 | 1.8 | +0.005 (+2.86%) | 95,000 |
21 Nov 2019 | HKD | 0.17 | 0.18 | 0.17 | 0.175 | 1.75 | -0.015 (-7.89%) | 220,000 |
20 Nov 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | -0.01 (-5%) | 0 |
19 Nov 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 0 |
18 Nov 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | -0.001 (-0.50%) | 0 |
15 Nov 2019 | HKD | 0.199 | 0.201 | 0.199 | 0.201 | 2.01 | 0.0 (0.0%) | 260,000 |
14 Nov 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 2.01 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.179 | 0.201 | 0.178 | 0.201 | 2.01 | 0.0 (0.0%) | 60,000 |
12 Nov 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 2.01 | -0.001 (-0.50%) | 0 |