Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.185 | 0.186 | 0.175 | 0.185 | 0.185 | -0.003 (-1.60%) | 3,400,000 |
23 Dec 2019 | HKD | 0.193 | 0.194 | 0.187 | 0.188 | 0.188 | -0.005 (-2.59%) | 2,552,000 |
20 Dec 2019 | HKD | 0.195 | 0.195 | 0.193 | 0.193 | 0.193 | -0.004 (-2.03%) | 944,400 |
19 Dec 2019 | HKD | 0.195 | 0.2 | 0.195 | 0.197 | 0.197 | -0.001 (-0.51%) | 1,520,000 |
18 Dec 2019 | HKD | 0.196 | 0.205 | 0.195 | 0.198 | 0.198 | +0.001 (+0.51%) | 4,640,000 |
17 Dec 2019 | HKD | 0.204 | 0.204 | 0.19 | 0.197 | 0.197 | -0.006 (-2.96%) | 10,960,000 |
16 Dec 2019 | HKD | 0.201 | 0.205 | 0.193 | 0.203 | 0.203 | -0.002 (-0.98%) | 6,736,000 |
13 Dec 2019 | HKD | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 10,808,000 |
12 Dec 2019 | HKD | 0.216 | 0.217 | 0.2 | 0.21 | 0.21 | -0.002 (-0.94%) | 22,036,000 |
11 Dec 2019 | HKD | 0.211 | 0.23 | 0.195 | 0.212 | 0.212 | +0.002 (+0.95%) | 33,012,012 |
10 Dec 2019 | HKD | 0.4 | 0.5 | 0.155 | 0.21 | 0.21 | -0.22 (-51.16%) | 220,160,000 |
9 Dec 2019 | HKD | 0.25 | 0.45 | 0.235 | 0.43 | 0.43 | +0.18 (+72%) | 33,668,000 |
6 Dec 2019 | HKD | 0.221 | 0.25 | 0.196 | 0.25 | 0.25 | +0.03 (+13.64%) | 10,432,000 |
5 Dec 2019 | HKD | 0.221 | 0.221 | 0.218 | 0.22 | 0.22 | 0.0 (0.0%) | 1,000,000 |
4 Dec 2019 | HKD | 0.226 | 0.226 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,664,000 |
3 Dec 2019 | HKD | 0.225 | 0.227 | 0.224 | 0.225 | 0.225 | -0.002 (-0.88%) | 2,232,000 |
2 Dec 2019 | HKD | 0.23 | 0.231 | 0.222 | 0.227 | 0.227 | -0.006 (-2.58%) | 5,872,000 |
29 Nov 2019 | HKD | 0.232 | 0.238 | 0.228 | 0.233 | 0.233 | +0.001 (+0.43%) | 4,268,000 |
28 Nov 2019 | HKD | 0.245 | 0.245 | 0.23 | 0.232 | 0.232 | -0.018 (-7.20%) | 5,480,000 |
27 Nov 2019 | HKD | 0.248 | 0.25 | 0.226 | 0.25 | 0.25 | +0.002 (+0.81%) | 12,024,000 |
26 Nov 2019 | HKD | 0.235 | 0.29 | 0.22 | 0.248 | 0.248 | +0.008 (+3.33%) | 27,168,000 |
25 Nov 2019 | HKD | 0.68 | 0.68 | 0.21 | 0.24 | 0.24 | -0.47 (-66.20%) | 105,652,000 |
22 Nov 2019 | HKD | 0.72 | 0.77 | 0.56 | 0.71 | 0.71 | +0.05 (+7.58%) | 199,294,000 |
21 Nov 2019 | HKD | 0.69 | 0.76 | 0.62 | 0.66 | 0.66 | -0.03 (-4.35%) | 14,812,000 |
20 Nov 2019 | HKD | 0.53 | 0.69 | 0.52 | 0.69 | 0.69 | +0.13 (+23.21%) | 27,336,000 |
19 Nov 2019 | HKD | 0.55 | 0.58 | 0.405 | 0.56 | 0.56 | +0.07 (+14.29%) | 19,208,000 |
18 Nov 2019 | HKD | 0.36 | 0.51 | 0.32 | 0.49 | 0.49 | +0.14 (+40.00%) | 17,909,000 |
15 Nov 2019 | HKD | 0.29 | 0.38 | 0.285 | 0.35 | 0.35 | +0.06 (+20.69%) | 8,936,000 |
14 Nov 2019 | HKD | 0.285 | 0.29 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,920,000 |