Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | HKD | 0.89 | 0.91 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 10,460,000 |
6 Jan 2020 | HKD | 0.92 | 0.93 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,920,000 |
3 Jan 2020 | HKD | 1.05 | 1.09 | 0.79 | 0.85 | 0.85 | -0.18 (-17.48%) | 7,430,000 |
2 Jan 2020 | HKD | 0.82 | 1.07 | 0.82 | 1.03 | 1.03 | +0.18 (+21.18%) | 6,980,000 |
31 Dec 2019 | HKD | 0.86 | 0.98 | 0.79 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,260,000 |
30 Dec 2019 | HKD | 0.54 | 0.96 | 0.54 | 0.86 | 0.86 | +0.33 (+62.26%) | 12,955,000 |
27 Dec 2019 | HKD | 0.375 | 0.58 | 0.37 | 0.53 | 0.53 | +0.18 (+51.43%) | 42,010,000 |
25 Dec 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.325 | 0.355 | 0.325 | 0.35 | 0.35 | +0.02 (+6.06%) | 1,590,000 |
23 Dec 2019 | HKD | 0.315 | 0.33 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 4,520,000 |
20 Dec 2019 | HKD | 0.375 | 0.38 | 0.29 | 0.33 | 0.33 | -0.035 (-9.59%) | 4,720,000 |
19 Dec 2019 | HKD | 0.275 | 0.42 | 0.275 | 0.365 | 0.365 | +0.09 (+32.73%) | 53,570,000 |
18 Dec 2019 | HKD | 0.233 | 0.34 | 0.233 | 0.275 | 0.275 | +0.042 (+18.03%) | 4,690,000 |
17 Dec 2019 | HKD | 0.247 | 0.255 | 0.218 | 0.233 | 0.233 | +0.003 (+1.30%) | 1,470,000 |
16 Dec 2019 | HKD | 0.195 | 0.243 | 0.195 | 0.23 | 0.23 | +0.039 (+20.42%) | 3,850,000 |
13 Dec 2019 | HKD | 0.176 | 0.195 | 0.176 | 0.191 | 0.191 | +0.023 (+13.69%) | 4,610,000 |
12 Dec 2019 | HKD | 0.149 | 0.168 | 0.145 | 0.168 | 0.168 | +0.02 (+13.51%) | 1,040,000 |
11 Dec 2019 | HKD | 0.157 | 0.157 | 0.148 | 0.148 | 0.148 | -0.009 (-5.73%) | 240,000 |
10 Dec 2019 | HKD | 0.168 | 0.171 | 0.15 | 0.157 | 0.157 | -0.003 (-1.88%) | 2,410,000 |
9 Dec 2019 | HKD | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | -0.009 (-5.33%) | 70,000 |
6 Dec 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
5 Dec 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | +0.008 (+4.97%) | 10,000 |
4 Dec 2019 | HKD | 0.149 | 0.161 | 0.149 | 0.161 | 0.161 | -0.004 (-2.42%) | 3,690,000 |
3 Dec 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.142 | 0.173 | 0.142 | 0.165 | 0.165 | +0.015 (+10.00%) | 250,000 |
29 Nov 2019 | HKD | 0.179 | 0.179 | 0.146 | 0.15 | 0.15 | -0.015 (-9.09%) | 140,000 |
28 Nov 2019 | HKD | 0.15 | 0.165 | 0.15 | 0.165 | 0.165 | -0.002 (-1.20%) | 2,610,000 |
27 Nov 2019 | HKD | 0.131 | 0.173 | 0.131 | 0.167 | 0.167 | +0.017 (+11.33%) | 6,270,000 |
26 Nov 2019 | HKD | 0.168 | 0.168 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 1,640,000 |
25 Nov 2019 | HKD | 0.131 | 0.16 | 0.131 | 0.16 | 0.16 | +0.005 (+3.23%) | 7,530,000 |