Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | HKD | 0.51 | 0.52 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 4,284,000 |
3 Jan 2020 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 2,579,000 |
2 Jan 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,573,000 |
31 Dec 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 899,500 |
30 Dec 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,370,600 |
27 Dec 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,410,000 |
25 Dec 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 30,000 |
23 Dec 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 370,000 |
20 Dec 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,693,500 |
19 Dec 2019 | HKD | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 2,229,000 |
18 Dec 2019 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,334,500 |
17 Dec 2019 | HKD | 0.495 | 0.5 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 3,994,080 |
16 Dec 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,441,080 |
13 Dec 2019 | HKD | 0.47 | 0.53 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 6,289,000 |
12 Dec 2019 | HKD | 0.455 | 0.48 | 0.445 | 0.48 | 0.48 | +0.025 (+5.49%) | 23,610,500 |
11 Dec 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 223,001 |
10 Dec 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 82,000 |
9 Dec 2019 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,188,405 |
6 Dec 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 550,000 |
5 Dec 2019 | HKD | 0.44 | 0.48 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 6,116,000 |
4 Dec 2019 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,849,000 |
3 Dec 2019 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 1,050,000 |
2 Dec 2019 | HKD | 0.455 | 0.455 | 0.425 | 0.445 | 0.445 | +0.005 (+1.14%) | 2,013,500 |
29 Nov 2019 | HKD | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 697,000 |
28 Nov 2019 | HKD | 0.455 | 0.485 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 2,915,000 |
27 Nov 2019 | HKD | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 5,842,000 |
26 Nov 2019 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 2,526,000 |
25 Nov 2019 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 740,000 |
22 Nov 2019 | HKD | 0.395 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 3,425,500 |