Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.17 | 0.182 | 0.162 | 0.182 | 0.182 | +0.009 (+5.20%) | 1,482,400 |
20 Dec 2019 | HKD | 0.173 | 0.174 | 0.173 | 0.173 | 0.173 | 0.0 (0.0%) | 12,000 |
19 Dec 2019 | HKD | 0.171 | 0.174 | 0.171 | 0.173 | 0.173 | -0.002 (-1.14%) | 52,000 |
18 Dec 2019 | HKD | 0.173 | 0.175 | 0.173 | 0.175 | 0.175 | 0.0 (0.0%) | 920,800 |
17 Dec 2019 | HKD | 0.164 | 0.175 | 0.155 | 0.175 | 0.175 | +0.013 (+8.02%) | 1,109,200 |
16 Dec 2019 | HKD | 0.154 | 0.163 | 0.154 | 0.162 | 0.162 | +0.006 (+3.85%) | 580,000 |
13 Dec 2019 | HKD | 0.131 | 0.161 | 0.114 | 0.156 | 0.156 | +0.025 (+19.08%) | 1,448,000 |
12 Dec 2019 | HKD | 0.12 | 0.137 | 0.113 | 0.131 | 0.131 | +0.029 (+28.43%) | 288,000 |
11 Dec 2019 | HKD | 0.106 | 0.106 | 0.102 | 0.102 | 0.102 | -0.007 (-6.42%) | 72,000 |
10 Dec 2019 | HKD | 0.11 | 0.112 | 0.109 | 0.109 | 0.109 | -0.02 (-15.50%) | 40,000 |
9 Dec 2019 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.111 | 0.131 | 0.111 | 0.129 | 0.129 | +0.005 (+4.03%) | 18,000 |
5 Dec 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 1,476,000 |
29 Nov 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
28 Nov 2019 | HKD | 0.125 | 0.125 | 0.124 | 0.124 | 0.124 | +0.001 (+0.81%) | 145,600 |
27 Nov 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.11 | 0.123 | 0.11 | 0.123 | 0.123 | +0.014 (+12.84%) | 528,000 |
25 Nov 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | -0.002 (-1.80%) | 4,000 |
19 Nov 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 0 |
18 Nov 2019 | HKD | 0.111 | 0.122 | 0.109 | 0.111 | 0.111 | 0.0 (0.0%) | 2,800 |
15 Nov 2019 | HKD | 0.116 | 0.117 | 0.111 | 0.111 | 0.111 | -0.006 (-5.13%) | 464,000 |
14 Nov 2019 | HKD | 0.116 | 0.117 | 0.115 | 0.117 | 0.117 | -0.002 (-1.68%) | 552,000 |
13 Nov 2019 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |