Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | HKD | 1.07 | 1.07 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 280,000 |
2 Jan 2020 | HKD | 1 | 1.1 | 1 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,088,000 |
31 Dec 2019 | HKD | 0.95 | 1.13 | 0.94 | 1.11 | 1.11 | +0.17 (+18.09%) | 1,468,000 |
30 Dec 2019 | HKD | 0.94 | 0.94 | 0.87 | 0.94 | 0.94 | 0.0 (0.0%) | 348,000 |
27 Dec 2019 | HKD | 0.94 | 0.96 | 0.88 | 0.94 | 0.94 | 0.0 (0.0%) | 398,000 |
25 Dec 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.91 | 0.94 | 0.81 | 0.94 | 0.94 | +0.03 (+3.30%) | 552,000 |
23 Dec 2019 | HKD | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | +0.01 (+1.11%) | 294,000 |
20 Dec 2019 | HKD | 0.71 | 1.02 | 0.71 | 0.9 | 0.9 | +0.19 (+26.76%) | 2,556,000 |
19 Dec 2019 | HKD | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | +0.01 (+1.43%) | 68,000 |
18 Dec 2019 | HKD | 0.79 | 0.79 | 0.69 | 0.7 | 0.7 | -0.04 (-5.41%) | 670,000 |
17 Dec 2019 | HKD | 0.65 | 0.75 | 0.65 | 0.74 | 0.74 | +0.13 (+21.31%) | 638,000 |
16 Dec 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,000 |
13 Dec 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 604,000 |
12 Dec 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 54,000 |
11 Dec 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +0.06 (+10.00%) | 40,000 |
10 Dec 2019 | HKD | 0.52 | 0.6 | 0.52 | 0.6 | 0.6 | +0.1 (+20%) | 400,000 |
9 Dec 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 132,000 |
6 Dec 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 10,000 |
5 Dec 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.04 (+7.84%) | 214,000 |
4 Dec 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 30,000 |
2 Dec 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 58,000 |
29 Nov 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 110,000 |
28 Nov 2019 | HKD | 0.45 | 0.57 | 0.45 | 0.53 | 0.53 | +0.02 (+3.92%) | 250,000 |
27 Nov 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 20,000 |
26 Nov 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 48,000 |
25 Nov 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 42,000 |
22 Nov 2019 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | +0.02 (+4.17%) | 592,000 |
21 Nov 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 56,000 |