Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.108 | 0.108 | 0.101 | 0.104 | 0.104 | -0.005 (-4.59%) | 5,390,000 |
20 Dec 2019 | HKD | 0.112 | 0.114 | 0.107 | 0.109 | 0.109 | -0.004 (-3.54%) | 2,640,000 |
19 Dec 2019 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.114 | 0.117 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 60,000 |
17 Dec 2019 | HKD | 0.12 | 0.12 | 0.113 | 0.113 | 0.113 | -0.007 (-5.83%) | 2,830,000 |
16 Dec 2019 | HKD | 0.115 | 0.12 | 0.111 | 0.12 | 0.12 | 0.0 (0.0%) | 2,390,000 |
13 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 0.119 | 0.12 | 0.117 | 0.12 | 0.12 | -0.002 (-1.64%) | 1,050,000 |
11 Dec 2019 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | +0.005 (+4.27%) | 40,000 |
10 Dec 2019 | HKD | 0.119 | 0.119 | 0.116 | 0.117 | 0.117 | -0.002 (-1.68%) | 3,220,000 |
9 Dec 2019 | HKD | 0.122 | 0.122 | 0.118 | 0.119 | 0.119 | -0.001 (-0.83%) | 1,270,000 |
6 Dec 2019 | HKD | 0.12 | 0.12 | 0.117 | 0.12 | 0.12 | -0.002 (-1.64%) | 860,000 |
5 Dec 2019 | HKD | 0.125 | 0.125 | 0.12 | 0.122 | 0.122 | -0.003 (-2.40%) | 1,220,000 |
4 Dec 2019 | HKD | 0.123 | 0.125 | 0.123 | 0.125 | 0.125 | -0.001 (-0.79%) | 190,000 |
3 Dec 2019 | HKD | 0.128 | 0.128 | 0.126 | 0.126 | 0.126 | -0.003 (-2.33%) | 420,000 |
2 Dec 2019 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.129 | +0.002 (+1.57%) | 190,400 |
29 Nov 2019 | HKD | 0.124 | 0.127 | 0.123 | 0.127 | 0.127 | -0.001 (-0.78%) | 330,000 |
28 Nov 2019 | HKD | 0.126 | 0.13 | 0.126 | 0.128 | 0.128 | -0.002 (-1.54%) | 831,600 |
27 Nov 2019 | HKD | 0.129 | 0.13 | 0.125 | 0.13 | 0.13 | -0.001 (-0.76%) | 320,000 |
26 Nov 2019 | HKD | 0.13 | 0.133 | 0.121 | 0.131 | 0.131 | -0.004 (-2.96%) | 5,317,600 |
25 Nov 2019 | HKD | 0.125 | 0.136 | 0.125 | 0.135 | 0.135 | +0.008 (+6.30%) | 1,270,000 |
22 Nov 2019 | HKD | 0.122 | 0.127 | 0.122 | 0.127 | 0.127 | +0.001 (+0.79%) | 130,000 |
21 Nov 2019 | HKD | 0.122 | 0.126 | 0.122 | 0.126 | 0.126 | -0.002 (-1.56%) | 810,000 |
20 Nov 2019 | HKD | 0.13 | 0.13 | 0.128 | 0.128 | 0.128 | -0.003 (-2.29%) | 370,000 |
19 Nov 2019 | HKD | 0.124 | 0.136 | 0.123 | 0.131 | 0.131 | +0.001 (+0.77%) | 1,680,000 |
18 Nov 2019 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | -0.008 (-5.80%) | 80,000 |
15 Nov 2019 | HKD | 0.135 | 0.138 | 0.135 | 0.138 | 0.138 | -0.001 (-0.72%) | 372,000 |
14 Nov 2019 | HKD | 0.131 | 0.14 | 0.127 | 0.139 | 0.139 | -0.002 (-1.42%) | 1,300,000 |
13 Nov 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.131 | 0.141 | 0.131 | 0.141 | 0.141 | -0.001 (-0.70%) | 120,000 |