Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.163 | 0.18 | 0.163 | 0.178 | 0.178 | -0.007 (-3.78%) | 2,235,800 |
30 Dec 2019 | HKD | 0.174 | 0.191 | 0.173 | 0.185 | 0.185 | +0.011 (+6.32%) | 5,619,000 |
27 Dec 2019 | HKD | 0.17 | 0.175 | 0.157 | 0.174 | 0.174 | -0.002 (-1.14%) | 15,000 |
25 Dec 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.179 | 0.18 | 0.17 | 0.176 | 0.176 | +0.006 (+3.53%) | 210,700 |
20 Dec 2019 | HKD | 0.16 | 0.193 | 0.155 | 0.17 | 0.17 | +0.014 (+8.97%) | 5,071,000 |
19 Dec 2019 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | -0.001 (-0.64%) | 0 |
17 Dec 2019 | HKD | 0.142 | 0.199 | 0.142 | 0.157 | 0.157 | -0.002 (-1.26%) | 53,000 |
16 Dec 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.15 | 0.16 | 0.15 | 0.159 | 0.159 | 0.0 (0.0%) | 170,000 |
12 Dec 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
11 Dec 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 32,000 |
10 Dec 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
9 Dec 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.15 | 0.159 | 0.14 | 0.159 | 0.159 | 0.0 (0.0%) | 24,000 |
5 Dec 2019 | HKD | 0.15 | 0.16 | 0.145 | 0.159 | 0.159 | -0.004 (-2.45%) | 177,000 |
4 Dec 2019 | HKD | 0.162 | 0.163 | 0.162 | 0.163 | 0.163 | 0.0 (0.0%) | 50,000 |
3 Dec 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | +0.01 (+6.54%) | 1,000 |
29 Nov 2019 | HKD | 0.153 | 0.159 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 40,000 |
28 Nov 2019 | HKD | 0.154 | 0.156 | 0.153 | 0.153 | 0.153 | -0.012 (-7.27%) | 33,000 |
27 Nov 2019 | HKD | 0.152 | 0.169 | 0.152 | 0.165 | 0.165 | -0.004 (-2.37%) | 253,000 |
26 Nov 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | +0.006 (+3.68%) | 1,000 |
25 Nov 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | +0.007 (+4.49%) | 1,000 |
22 Nov 2019 | HKD | 0.152 | 0.156 | 0.152 | 0.156 | 0.156 | -0.004 (-2.50%) | 150,000 |
21 Nov 2019 | HKD | 0.159 | 0.16 | 0.159 | 0.16 | 0.16 | -0.003 (-1.84%) | 97,000 |
20 Nov 2019 | HKD | 0.161 | 0.163 | 0.161 | 0.163 | 0.163 | +0.002 (+1.24%) | 37,000 |