Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,270,000 |
20 Dec 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 130,000 |
19 Dec 2019 | HKD | 0.295 | 0.3 | 0.275 | 0.285 | 0.285 | -0.02 (-6.56%) | 1,395,000 |
18 Dec 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 210,000 |
17 Dec 2019 | HKD | 0.3 | 0.305 | 0.28 | 0.305 | 0.305 | +0.005 (+1.67%) | 490,000 |
16 Dec 2019 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.01 (+3.45%) | 295,000 |
13 Dec 2019 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 180,000 |
12 Dec 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 40,000 |
11 Dec 2019 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 185,000 |
10 Dec 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 515,000 |
9 Dec 2019 | HKD | 0.285 | 0.32 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 65,000 |
6 Dec 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 60,000 |
5 Dec 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 120,000 |
4 Dec 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 120,000 |
3 Dec 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 20,000 |
2 Dec 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 40,000 |
29 Nov 2019 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 710,000 |
28 Nov 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 80,000 |
27 Nov 2019 | HKD | 0.315 | 0.32 | 0.29 | 0.305 | 0.305 | -0.01 (-3.17%) | 255,000 |
26 Nov 2019 | HKD | 0.3 | 0.35 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 445,000 |
25 Nov 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 210,000 |
22 Nov 2019 | HKD | 0.275 | 0.3 | 0.27 | 0.295 | 0.295 | +0.02 (+7.27%) | 925,000 |
21 Nov 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 710,000 |
20 Nov 2019 | HKD | 0.29 | 0.305 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 5,580,000 |
19 Nov 2019 | HKD | 0.295 | 0.35 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 7,455,000 |
18 Nov 2019 | HKD | 0.305 | 0.325 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,205,000 |
15 Nov 2019 | HKD | 0.35 | 0.35 | 0.3 | 0.305 | 0.305 | -0.035 (-10.29%) | 1,950,000 |
14 Nov 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 180,000 |
13 Nov 2019 | HKD | 0.315 | 0.365 | 0.295 | 0.34 | 0.34 | +0.04 (+13.33%) | 4,225,000 |
12 Nov 2019 | HKD | 0.305 | 0.34 | 0.295 | 0.3 | 0.3 | -0.045 (-13.04%) | 2,590,000 |