Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 492,000 |
20 Dec 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 768,000 |
19 Dec 2019 | HKD | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 616,000 |
18 Dec 2019 | HKD | 0.64 | 0.65 | 0.58 | 0.6 | 0.6 | -0.04 (-6.25%) | 51,044,000 |
17 Dec 2019 | HKD | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,146,000 |
16 Dec 2019 | HKD | 0.63 | 0.68 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,588,000 |
13 Dec 2019 | HKD | 0.62 | 0.68 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 672,000 |
12 Dec 2019 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 176,000 |
11 Dec 2019 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 888,000 |
10 Dec 2019 | HKD | 0.7 | 0.7 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 608,000 |
9 Dec 2019 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,132,000 |
6 Dec 2019 | HKD | 0.77 | 0.77 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,864,000 |
5 Dec 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 924,000 |
4 Dec 2019 | HKD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 1,200,000 |
3 Dec 2019 | HKD | 0.68 | 0.68 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 528,000 |
2 Dec 2019 | HKD | 0.65 | 0.68 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 628,000 |
29 Nov 2019 | HKD | 0.64 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,020,000 |
28 Nov 2019 | HKD | 0.66 | 0.7 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 164,000 |
27 Nov 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 304,000 |
26 Nov 2019 | HKD | 0.86 | 0.86 | 0.59 | 0.64 | 0.64 | -0.15 (-18.99%) | 3,812,000 |
25 Nov 2019 | HKD | 0.81 | 0.81 | 0.72 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,560,000 |
22 Nov 2019 | HKD | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 440,000 |
21 Nov 2019 | HKD | 0.9 | 0.9 | 0.74 | 0.81 | 0.81 | 0.0 (0.0%) | 1,148,000 |
20 Nov 2019 | HKD | 0.79 | 0.86 | 0.71 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,816,000 |
19 Nov 2019 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | +0.06 (+8.22%) | 880,000 |
18 Nov 2019 | HKD | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | +0.03 (+4.29%) | 576,000 |
15 Nov 2019 | HKD | 0.69 | 0.7 | 0.59 | 0.7 | 0.7 | +0.01 (+1.45%) | 372,000 |
14 Nov 2019 | HKD | 0.67 | 0.75 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 672,000 |
13 Nov 2019 | HKD | 0.64 | 0.7 | 0.54 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,248,000 |
12 Nov 2019 | HKD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 364,000 |