Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | HKD | 0.227 | 0.227 | 0.224 | 0.227 | 3.8926 | 0.0 (0.0%) | 192,000 |
6 Jan 2020 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 3.8926 | -0.003 (-1.30%) | 1,380,000 |
3 Jan 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | +0.004 (+1.77%) | 480,000 |
2 Jan 2020 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 3.8755 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 3.8755 | -0.001 (-0.44%) | 0 |
30 Dec 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 3.8926 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.193 | 0.229 | 0.193 | 0.227 | 3.8926 | +0.034 (+17.62%) | 1,356,000 |
25 Dec 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 3.3096 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.19 | 0.193 | 0.19 | 0.193 | 3.3096 | -0.037 (-16.09%) | 36,000 |
23 Dec 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | -0.003 (-1.29%) | 0 |
20 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 3.9955 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 3.9955 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 3.9955 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.239 | 0.239 | 0.233 | 0.233 | 3.9955 | 0.0 (0.0%) | 24,000 |
16 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 3.9955 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 3.9955 | -0.001 (-0.43%) | 0 |
12 Dec 2019 | HKD | 0.237 | 0.237 | 0.234 | 0.234 | 4.0126 | +0.005 (+2.18%) | 12,000 |
11 Dec 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 3.9269 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.203 | 0.23 | 0.203 | 0.229 | 3.9269 | -0.005 (-2.14%) | 10,212,000 |
9 Dec 2019 | HKD | 0.221 | 0.235 | 0.197 | 0.234 | 4.0126 | -0.009 (-3.70%) | 252,000 |
6 Dec 2019 | HKD | 0.235 | 0.243 | 0.225 | 0.243 | 4.167 | +0.008 (+3.40%) | 468,000 |
5 Dec 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.0298 | -0.001 (-0.42%) | 0 |
4 Dec 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 4.0469 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.237 | 0.237 | 0.236 | 0.236 | 4.0469 | +0.001 (+0.43%) | 528,000 |
2 Dec 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.0298 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.0298 | -0.005 (-2.08%) | 0 |
28 Nov 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.1155 | +0.002 (+0.84%) | 60,000 |
27 Nov 2019 | HKD | 0.228 | 0.243 | 0.22 | 0.238 | 4.0812 | +0.018 (+8.18%) | 2,136,000 |
26 Nov 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.7726 | 0.0 (0.0%) | 600,000 |
25 Nov 2019 | HKD | 0.21 | 0.22 | 0.21 | 0.22 | 3.7726 | +0.01 (+4.76%) | 516,000 |