Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.23 | 0.248 | 0.23 | 0.245 | 0.245 | +0.001 (+0.41%) | 18,300,000 |
31 Dec 2019 | HKD | 0.23 | 0.25 | 0.225 | 0.244 | 0.244 | +0.023 (+10.41%) | 18,840,000 |
30 Dec 2019 | HKD | 0.214 | 0.228 | 0.198 | 0.221 | 0.221 | +0.007 (+3.27%) | 23,000,000 |
27 Dec 2019 | HKD | 0.213 | 0.224 | 0.21 | 0.214 | 0.214 | -0.002 (-0.93%) | 21,500,000 |
25 Dec 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.204 | 0.218 | 0.204 | 0.216 | 0.216 | +0.007 (+3.35%) | 9,180,000 |
23 Dec 2019 | HKD | 0.18 | 0.21 | 0.176 | 0.209 | 0.209 | +0.033 (+18.75%) | 24,500,000 |
20 Dec 2019 | HKD | 0.172 | 0.176 | 0.17 | 0.176 | 0.176 | +0.001 (+0.57%) | 1,020,000 |
19 Dec 2019 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 0.175 | +0.001 (+0.57%) | 480,000 |
18 Dec 2019 | HKD | 0.174 | 0.175 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 1,460,000 |
17 Dec 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 400,000 |
16 Dec 2019 | HKD | 0.17 | 0.174 | 0.17 | 0.174 | 0.174 | 0.0 (0.0%) | 2,040,000 |
13 Dec 2019 | HKD | 0.17 | 0.176 | 0.17 | 0.174 | 0.174 | +0.004 (+2.35%) | 2,220,000 |
12 Dec 2019 | HKD | 0.165 | 0.17 | 0.162 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,800,000 |
11 Dec 2019 | HKD | 0.165 | 0.168 | 0.163 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,880,000 |
10 Dec 2019 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.004 (-2.44%) | 80,000 |
9 Dec 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | -0.001 (-0.61%) | 900,000 |
6 Dec 2019 | HKD | 0.167 | 0.167 | 0.163 | 0.165 | 0.165 | +0.002 (+1.23%) | 1,180,000 |
5 Dec 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
4 Dec 2019 | HKD | 0.16 | 0.166 | 0.16 | 0.163 | 0.163 | 0.0 (0.0%) | 860,000 |
3 Dec 2019 | HKD | 0.168 | 0.169 | 0.161 | 0.163 | 0.163 | -0.011 (-6.32%) | 620,000 |
2 Dec 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
29 Nov 2019 | HKD | 0.168 | 0.174 | 0.162 | 0.174 | 0.174 | +0.006 (+3.57%) | 600,000 |
28 Nov 2019 | HKD | 0.166 | 0.174 | 0.166 | 0.168 | 0.168 | -0.009 (-5.08%) | 180,000 |
27 Nov 2019 | HKD | 0.166 | 0.177 | 0.166 | 0.177 | 0.177 | +0.011 (+6.63%) | 540,000 |
26 Nov 2019 | HKD | 0.157 | 0.166 | 0.157 | 0.166 | 0.166 | +0.006 (+3.75%) | 1,760,000 |
25 Nov 2019 | HKD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 2,520,000 |
22 Nov 2019 | HKD | 0.168 | 0.171 | 0.161 | 0.162 | 0.162 | -0.009 (-5.26%) | 1,640,000 |
21 Nov 2019 | HKD | 0.172 | 0.172 | 0.171 | 0.171 | 0.171 | -0.001 (-0.58%) | 900,000 |
20 Nov 2019 | HKD | 0.17 | 0.18 | 0.169 | 0.172 | 0.172 | -0.005 (-2.82%) | 2,020,000 |