Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | HKD | 0.159 | 0.159 | 0.152 | 0.154 | 0.154 | -0.002 (-1.28%) | 1,710,000 |
3 Jan 2020 | HKD | 0.157 | 0.157 | 0.151 | 0.156 | 0.156 | +0.002 (+1.30%) | 2,550,000 |
2 Jan 2020 | HKD | 0.155 | 0.16 | 0.153 | 0.154 | 0.154 | -0.003 (-1.91%) | 6,320,000 |
31 Dec 2019 | HKD | 0.162 | 0.163 | 0.155 | 0.157 | 0.157 | -0.003 (-1.88%) | 1,910,000 |
30 Dec 2019 | HKD | 0.162 | 0.162 | 0.157 | 0.16 | 0.16 | +0.001 (+0.63%) | 1,980,000 |
27 Dec 2019 | HKD | 0.161 | 0.161 | 0.159 | 0.159 | 0.159 | -0.001 (-0.63%) | 1,810,000 |
25 Dec 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.16 | 0.161 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 600,006 |
23 Dec 2019 | HKD | 0.164 | 0.166 | 0.162 | 0.162 | 0.162 | +0.001 (+0.62%) | 1,174,600 |
20 Dec 2019 | HKD | 0.165 | 0.165 | 0.161 | 0.161 | 0.161 | -0.002 (-1.23%) | 740,000 |
19 Dec 2019 | HKD | 0.162 | 0.166 | 0.16 | 0.163 | 0.163 | -0.005 (-2.98%) | 1,760,000 |
18 Dec 2019 | HKD | 0.161 | 0.168 | 0.161 | 0.168 | 0.168 | +0.003 (+1.82%) | 710,000 |
17 Dec 2019 | HKD | 0.165 | 0.165 | 0.162 | 0.165 | 0.165 | 0.0 (0.0%) | 2,910,000 |
16 Dec 2019 | HKD | 0.165 | 0.167 | 0.165 | 0.165 | 0.165 | -0.003 (-1.79%) | 750,000 |
13 Dec 2019 | HKD | 0.166 | 0.168 | 0.161 | 0.168 | 0.168 | +0.004 (+2.44%) | 1,060,000 |
12 Dec 2019 | HKD | 0.165 | 0.165 | 0.16 | 0.164 | 0.164 | +0.002 (+1.23%) | 750,000 |
11 Dec 2019 | HKD | 0.163 | 0.163 | 0.158 | 0.162 | 0.162 | +0.001 (+0.62%) | 1,190,000 |
10 Dec 2019 | HKD | 0.161 | 0.161 | 0.159 | 0.161 | 0.161 | +0.001 (+0.63%) | 485,000 |
9 Dec 2019 | HKD | 0.164 | 0.164 | 0.159 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,290,000 |
6 Dec 2019 | HKD | 0.161 | 0.17 | 0.161 | 0.165 | 0.165 | 0.0 (0.0%) | 480,000 |
5 Dec 2019 | HKD | 0.16 | 0.167 | 0.16 | 0.165 | 0.165 | +0.002 (+1.23%) | 750,000 |
4 Dec 2019 | HKD | 0.167 | 0.167 | 0.159 | 0.163 | 0.163 | -0.003 (-1.81%) | 2,710,000 |
3 Dec 2019 | HKD | 0.162 | 0.166 | 0.162 | 0.166 | 0.166 | 0.0 (0.0%) | 3,534,968 |
2 Dec 2019 | HKD | 0.168 | 0.169 | 0.165 | 0.166 | 0.166 | -0.001 (-0.60%) | 110,000 |
29 Nov 2019 | HKD | 0.168 | 0.168 | 0.165 | 0.167 | 0.167 | -0.003 (-1.76%) | 1,030,000 |
28 Nov 2019 | HKD | 0.17 | 0.17 | 0.168 | 0.17 | 0.17 | 0.0 (0.0%) | 940,000 |
27 Nov 2019 | HKD | 0.171 | 0.171 | 0.17 | 0.17 | 0.17 | -0.003 (-1.73%) | 250,000 |
26 Nov 2019 | HKD | 0.173 | 0.174 | 0.17 | 0.173 | 0.173 | +0.003 (+1.76%) | 1,140,000 |
25 Nov 2019 | HKD | 0.17 | 0.176 | 0.17 | 0.17 | 0.17 | +0.001 (+0.59%) | 1,433,000 |
22 Nov 2019 | HKD | 0.17 | 0.171 | 0.166 | 0.169 | 0.169 | +0.002 (+1.20%) | 1,960,000 |