Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 165,000 |
18 Dec 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 960,000 |
17 Dec 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 925,000 |
16 Dec 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.015 (+4.55%) | 50,000 |
13 Dec 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 485,000 |
12 Dec 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 45,000 |
11 Dec 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 50,000 |
10 Dec 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 230,000 |
9 Dec 2019 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 45,000 |
6 Dec 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 135,000 |
5 Dec 2019 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 280,000 |
4 Dec 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 220,000 |
2 Dec 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 90,000 |
29 Nov 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 10,000 |
28 Nov 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 175,000 |
27 Nov 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 5,000 |
26 Nov 2019 | HKD | 0.32 | 0.325 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 120,000 |
25 Nov 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,250,000 |
22 Nov 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 85,000 |
21 Nov 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 385,000 |
20 Nov 2019 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 60,000 |
19 Nov 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
18 Nov 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 1,130,000 |
15 Nov 2019 | HKD | 0.33 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 155,000 |
14 Nov 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 260,000 |
13 Nov 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 445,000 |
12 Nov 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 165,000 |
11 Nov 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.025 (+7.81%) | 935,000 |