Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.395 | 0.41 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 752,000 |
7 Jan 2020 | HKD | 0.385 | 0.445 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 3,008,000 |
6 Jan 2020 | HKD | 0.355 | 0.38 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,926,000 |
3 Jan 2020 | HKD | 0.375 | 0.375 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 808,000 |
2 Jan 2020 | HKD | 0.375 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,164,000 |
31 Dec 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.375 | 0.39 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 114,000 |
27 Dec 2019 | HKD | 0.39 | 0.39 | 0.34 | 0.375 | 0.375 | 0.0 (0.0%) | 1,892,000 |
25 Dec 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 324,000 |
23 Dec 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 152,000 |
20 Dec 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 280,955 |
19 Dec 2019 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 420,000 |
18 Dec 2019 | HKD | 0.4 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,072,000 |
17 Dec 2019 | HKD | 0.395 | 0.42 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 402,000 |
16 Dec 2019 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 804,000 |
13 Dec 2019 | HKD | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,922,000 |
12 Dec 2019 | HKD | 0.415 | 0.415 | 0.34 | 0.36 | 0.36 | -0.075 (-17.24%) | 5,810,000 |
11 Dec 2019 | HKD | 0.41 | 0.435 | 0.405 | 0.435 | 0.435 | +0.03 (+7.41%) | 722,000 |
10 Dec 2019 | HKD | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 218,000 |
9 Dec 2019 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.005 (+1.19%) | 486,000 |
6 Dec 2019 | HKD | 0.41 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 294,000 |
5 Dec 2019 | HKD | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 188,000 |
4 Dec 2019 | HKD | 0.425 | 0.425 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 212,000 |
3 Dec 2019 | HKD | 0.415 | 0.465 | 0.39 | 0.405 | 0.405 | -0.025 (-5.81%) | 2,498,000 |
2 Dec 2019 | HKD | 0.445 | 0.45 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,764,000 |
29 Nov 2019 | HKD | 0.425 | 0.45 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,166,000 |
28 Nov 2019 | HKD | 0.415 | 0.435 | 0.41 | 0.43 | 0.43 | +0.035 (+8.86%) | 728,000 |
27 Nov 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 48,000 |
26 Nov 2019 | HKD | 0.415 | 0.415 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 172,000 |