Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | HKD | 0.305 | 0.31 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 6,168,000 |
1 Nov 2019 | HKD | 0.31 | 0.315 | 0.29 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,544,000 |
31 Oct 2019 | HKD | 0.27 | 0.335 | 0.27 | 0.31 | 0.31 | +0.04 (+14.81%) | 11,312,000 |
30 Oct 2019 | HKD | 0.265 | 0.28 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 4,240,000 |
29 Oct 2019 | HKD | 0.25 | 0.27 | 0.235 | 0.25 | 0.25 | 0.0 (0.0%) | 1,368,000 |
28 Oct 2019 | HKD | 0.275 | 0.29 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,544,000 |
25 Oct 2019 | HKD | 0.244 | 0.355 | 0.243 | 0.26 | 0.26 | +0.022 (+9.24%) | 5,920,000 |
24 Oct 2019 | HKD | 0.227 | 0.248 | 0.225 | 0.238 | 0.238 | +0.014 (+6.25%) | 840,000 |
23 Oct 2019 | HKD | 0.225 | 0.235 | 0.216 | 0.224 | 0.224 | -0.006 (-2.61%) | 72,000 |
22 Oct 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 32,000 |
21 Oct 2019 | HKD | 0.229 | 0.238 | 0.229 | 0.235 | 0.235 | +0.013 (+5.86%) | 584,000 |
18 Oct 2019 | HKD | 0.225 | 0.225 | 0.21 | 0.222 | 0.222 | -0.007 (-3.06%) | 376,000 |
17 Oct 2019 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | -0.001 (-0.43%) | 96,000 |
16 Oct 2019 | HKD | 0.228 | 0.23 | 0.228 | 0.23 | 0.23 | +0.005 (+2.22%) | 352,000 |
15 Oct 2019 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 72,000 |
14 Oct 2019 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 88,000 |
11 Oct 2019 | HKD | 0.222 | 0.23 | 0.222 | 0.23 | 0.23 | +0.004 (+1.77%) | 264,000 |
10 Oct 2019 | HKD | 0.229 | 0.23 | 0.226 | 0.226 | 0.226 | -0.004 (-1.74%) | 144,000 |
9 Oct 2019 | HKD | 0.224 | 0.23 | 0.222 | 0.23 | 0.23 | 0.0 (0.0%) | 408,000 |
8 Oct 2019 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 80,000 |
7 Oct 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.233 | 0.238 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 248,000 |
3 Oct 2019 | HKD | 0.22 | 0.229 | 0.22 | 0.228 | 0.228 | -0.01 (-4.20%) | 160,000 |
2 Oct 2019 | HKD | 0.225 | 0.238 | 0.225 | 0.238 | 0.238 | -0.002 (-0.83%) | 424,000 |
1 Oct 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.006 (+2.56%) | 120,000 |
27 Sep 2019 | HKD | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | -0.002 (-0.85%) | 128,000 |
26 Sep 2019 | HKD | 0.232 | 0.236 | 0.232 | 0.236 | 0.236 | -0.002 (-0.84%) | 200,000 |
25 Sep 2019 | HKD | 0.24 | 0.24 | 0.237 | 0.238 | 0.238 | +0.001 (+0.42%) | 104,000 |
24 Sep 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | 0.0 (0.0%) | 48,000 |