Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 0.108 | 0.113 | 0.108 | 0.112 | 1.12 | +0.002 (+1.82%) | 876,000 |
19 Nov 2019 | HKD | 0.107 | 0.11 | 0.105 | 0.11 | 1.1 | +0.003 (+2.80%) | 1,044,000 |
18 Nov 2019 | HKD | 0.105 | 0.107 | 0.105 | 0.107 | 1.07 | -0.005 (-4.46%) | 168,000 |
15 Nov 2019 | HKD | 0.11 | 0.112 | 0.11 | 0.112 | 1.12 | +0.002 (+1.82%) | 1,190,000 |
14 Nov 2019 | HKD | 0.106 | 0.11 | 0.101 | 0.11 | 1.1 | 0.0 (0.0%) | 2,996,000 |
13 Nov 2019 | HKD | 0.117 | 0.118 | 0.108 | 0.11 | 1.1 | -0.014 (-11.29%) | 1,712,000 |
12 Nov 2019 | HKD | 0.122 | 0.126 | 0.119 | 0.124 | 1.24 | +0.008 (+6.90%) | 16,666,311 |
11 Nov 2019 | HKD | 0.125 | 0.125 | 0.107 | 0.116 | 1.16 | +0.006 (+5.45%) | 15,858,000 |
8 Nov 2019 | HKD | 0.104 | 0.113 | 0.102 | 0.11 | 1.1 | +0.006 (+5.77%) | 2,580,000 |
7 Nov 2019 | HKD | 0.101 | 0.104 | 0.101 | 0.104 | 1.04 | -0.003 (-2.80%) | 144,000 |
6 Nov 2019 | HKD | 0.106 | 0.107 | 0.106 | 0.107 | 1.07 | +0.002 (+1.90%) | 220,000 |
5 Nov 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 542,000 |
4 Nov 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 330,000 |
1 Nov 2019 | HKD | 0.109 | 0.111 | 0.103 | 0.105 | 1.05 | +0.004 (+3.96%) | 1,170,000 |
31 Oct 2019 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 1.01 | 0.0 (0.0%) | 0 |
30 Oct 2019 | HKD | 0.099 | 0.105 | 0.099 | 0.101 | 1.01 | 0.0 (0.0%) | 178,000 |
29 Oct 2019 | HKD | 0.103 | 0.103 | 0.101 | 0.101 | 1.01 | -0.002 (-1.94%) | 142,000 |
28 Oct 2019 | HKD | 0.105 | 0.107 | 0.103 | 0.103 | 1.03 | 0.0 (0.0%) | 1,738,000 |
25 Oct 2019 | HKD | 0.101 | 0.105 | 0.1 | 0.103 | 1.03 | 0.0 (0.0%) | 474,000 |
24 Oct 2019 | HKD | 0.102 | 0.104 | 0.102 | 0.103 | 1.03 | 0.0 (0.0%) | 310,000 |
23 Oct 2019 | HKD | 0.1 | 0.104 | 0.1 | 0.103 | 1.03 | +0.002 (+1.98%) | 214,000 |
22 Oct 2019 | HKD | 0.099 | 0.104 | 0.099 | 0.101 | 1.01 | +0.003 (+3.06%) | 466,000 |
21 Oct 2019 | HKD | 0.103 | 0.106 | 0.098 | 0.098 | 0.98 | -0.003 (-2.97%) | 916,000 |
18 Oct 2019 | HKD | 0.101 | 0.103 | 0.1 | 0.101 | 1.01 | -0.004 (-3.81%) | 722,879 |
17 Oct 2019 | HKD | 0.099 | 0.105 | 0.099 | 0.105 | 1.05 | +0.006 (+6.06%) | 304,000 |
16 Oct 2019 | HKD | 0.097 | 0.099 | 0.097 | 0.099 | 0.99 | -0.003 (-2.94%) | 396,000 |
15 Oct 2019 | HKD | 0.101 | 0.102 | 0.099 | 0.102 | 1.02 | +0.003 (+3.03%) | 64,000 |
14 Oct 2019 | HKD | 0.1 | 0.101 | 0.099 | 0.099 | 0.99 | -0.001 (-1%) | 996,000 |
11 Oct 2019 | HKD | 0.099 | 0.106 | 0.099 | 0.1 | 1 | +0.004 (+4.17%) | 1,930,000 |
10 Oct 2019 | HKD | 0.098 | 0.1 | 0.093 | 0.096 | 0.96 | -0.003 (-3.03%) | 558,000 |