Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,000 |
25 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 96,000 |
20 Dec 2019 | HKD | 0.255 | 0.275 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 960,000 |
19 Dec 2019 | HKD | 0.265 | 0.265 | 0.241 | 0.25 | 0.25 | -0.015 (-5.66%) | 474,000 |
18 Dec 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.27 | 0.285 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 44,000 |
16 Dec 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 22,000 |
13 Dec 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 598,000 |
12 Dec 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
10 Dec 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 56,000 |
9 Dec 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 52,000 |
6 Dec 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,000 |
5 Dec 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 36,000 |
3 Dec 2019 | HKD | 0.28 | 0.305 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 120,000 |
2 Dec 2019 | HKD | 0.31 | 0.34 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 630,000 |
29 Nov 2019 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 22,000 |
28 Nov 2019 | HKD | 0.295 | 0.32 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 348,000 |
27 Nov 2019 | HKD | 0.3 | 0.32 | 0.275 | 0.31 | 0.31 | 0.0 (0.0%) | 2,906,000 |
26 Nov 2019 | HKD | 0.275 | 0.31 | 0.27 | 0.31 | 0.31 | +0.015 (+5.08%) | 226,000 |
25 Nov 2019 | HKD | 0.3 | 0.33 | 0.255 | 0.295 | 0.295 | -0.03 (-9.23%) | 712,000 |
22 Nov 2019 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 60,000 |
21 Nov 2019 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 106,000 |
20 Nov 2019 | HKD | 0.295 | 0.335 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,902,000 |
19 Nov 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 512,000 |
18 Nov 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 470,000 |
15 Nov 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 920,000 |