Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | HKD | 0.135 | 0.138 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,032,000 |
14 Jan 2020 | HKD | 0.117 | 0.13 | 0.117 | 0.13 | 0.13 | +0.01 (+8.33%) | 156,000 |
13 Jan 2020 | HKD | 0.117 | 0.138 | 0.117 | 0.12 | 0.12 | -0.004 (-3.23%) | 1,224,000 |
10 Jan 2020 | HKD | 0.117 | 0.125 | 0.116 | 0.124 | 0.124 | +0.005 (+4.20%) | 192,000 |
9 Jan 2020 | HKD | 0.12 | 0.129 | 0.118 | 0.119 | 0.119 | -0.01 (-7.75%) | 468,000 |
8 Jan 2020 | HKD | 0.116 | 0.13 | 0.116 | 0.129 | 0.129 | +0.011 (+9.32%) | 1,140,000 |
7 Jan 2020 | HKD | 0.115 | 0.12 | 0.115 | 0.118 | 0.118 | +0.003 (+2.61%) | 744,000 |
6 Jan 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 12,000 |
3 Jan 2020 | HKD | 0.115 | 0.116 | 0.115 | 0.115 | 0.115 | +0.01 (+9.52%) | 48,000 |
2 Jan 2020 | HKD | 0.105 | 0.105 | 0.103 | 0.105 | 0.105 | -0.003 (-2.78%) | 468,000 |
31 Dec 2019 | HKD | 0.106 | 0.118 | 0.106 | 0.108 | 0.108 | +0.001 (+0.93%) | 360,000 |
30 Dec 2019 | HKD | 0.119 | 0.119 | 0.104 | 0.107 | 0.107 | -0.01 (-8.55%) | 48,000 |
27 Dec 2019 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | -0.001 (-0.85%) | 0 |
25 Dec 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.105 | 0.119 | 0.105 | 0.118 | 0.118 | 0.0 (0.0%) | 204,000 |
23 Dec 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
20 Dec 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
19 Dec 2019 | HKD | 0.117 | 0.12 | 0.117 | 0.118 | 0.118 | +0.001 (+0.85%) | 36,000 |
18 Dec 2019 | HKD | 0.114 | 0.117 | 0.114 | 0.117 | 0.117 | +0.003 (+2.63%) | 768,000 |
17 Dec 2019 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0.0 (0.0%) | 48,000 |
16 Dec 2019 | HKD | 0.11 | 0.115 | 0.11 | 0.114 | 0.114 | +0.003 (+2.70%) | 336,000 |
13 Dec 2019 | HKD | 0.099 | 0.112 | 0.099 | 0.111 | 0.111 | +0.01 (+9.90%) | 732,000 |
12 Dec 2019 | HKD | 0.098 | 0.102 | 0.091 | 0.101 | 0.101 | +0.007 (+7.45%) | 468,000 |
11 Dec 2019 | HKD | 0.094 | 0.095 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 240,000 |
10 Dec 2019 | HKD | 0.093 | 0.096 | 0.09 | 0.094 | 0.094 | -0.004 (-4.08%) | 300,000 |
9 Dec 2019 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.095 | 0.098 | 0.094 | 0.098 | 0.098 | -0.001 (-1.01%) | 108,000 |
5 Dec 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.096 | 0.1 | 0.095 | 0.099 | 0.099 | -0.004 (-3.88%) | 156,000 |
3 Dec 2019 | HKD | 0.095 | 0.112 | 0.095 | 0.103 | 0.103 | +0.008 (+8.42%) | 264,000 |