Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.395 | 0.395 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 105,000 |
20 Dec 2019 | HKD | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 50,000 |
19 Dec 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 175,000 |
18 Dec 2019 | HKD | 0.355 | 0.39 | 0.355 | 0.39 | 0.39 | +0.01 (+2.63%) | 180,000 |
17 Dec 2019 | HKD | 0.37 | 0.425 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 230,000 |
16 Dec 2019 | HKD | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 55,000 |
13 Dec 2019 | HKD | 0.39 | 0.4 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 265,000 |
12 Dec 2019 | HKD | 0.38 | 0.4 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 660,000 |
11 Dec 2019 | HKD | 0.37 | 0.395 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 245,000 |
10 Dec 2019 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 75,000 |
9 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 20,000 |
6 Dec 2019 | HKD | 0.37 | 0.38 | 0.34 | 0.365 | 0.365 | -0.005 (-1.35%) | 85,000 |
5 Dec 2019 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 20,000 |
4 Dec 2019 | HKD | 0.385 | 0.385 | 0.345 | 0.36 | 0.36 | -0.01 (-2.70%) | 60,000 |
3 Dec 2019 | HKD | 0.35 | 0.385 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 50,000 |
2 Dec 2019 | HKD | 0.35 | 0.385 | 0.35 | 0.365 | 0.365 | -0.035 (-8.75%) | 250,000 |
29 Nov 2019 | HKD | 0.4 | 0.4 | 0.35 | 0.4 | 0.4 | +0.01 (+2.56%) | 120,000 |
28 Nov 2019 | HKD | 0.43 | 0.43 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 250,000 |
27 Nov 2019 | HKD | 0.445 | 0.445 | 0.325 | 0.395 | 0.395 | +0.005 (+1.28%) | 555,000 |
26 Nov 2019 | HKD | 0.375 | 0.39 | 0.335 | 0.39 | 0.39 | +0.015 (+4%) | 330,000 |
25 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 10,000 |
22 Nov 2019 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 10,000 |
21 Nov 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.38 | 0.41 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 95,000 |
19 Nov 2019 | HKD | 0.435 | 0.435 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 130,000 |
18 Nov 2019 | HKD | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | -0.015 (-3.80%) | 95,000 |
15 Nov 2019 | HKD | 0.355 | 0.405 | 0.35 | 0.395 | 0.395 | 0.0 (0.0%) | 975,000 |
14 Nov 2019 | HKD | 0.35 | 0.395 | 0.35 | 0.395 | 0.395 | -0.005 (-1.25%) | 20,000 |
13 Nov 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 110,000 |