Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.09 | 0.103 | 0.088 | 0.09 | 0.45 | -0.007 (-7.22%) | 1,188,000 |
8 Nov 2019 | HKD | 0.097 | 0.109 | 0.097 | 0.097 | 0.485 | +0.003 (+3.19%) | 7,524,000 |
7 Nov 2019 | HKD | 0.08 | 0.107 | 0.08 | 0.094 | 0.47 | +0.016 (+20.51%) | 31,032,400 |
6 Nov 2019 | HKD | 0.076 | 0.08 | 0.07 | 0.078 | 0.39 | +0.002 (+2.63%) | 5,432,000 |
5 Nov 2019 | HKD | 0.072 | 0.076 | 0.068 | 0.076 | 0.38 | +0.005 (+7.04%) | 1,980,000 |
4 Nov 2019 | HKD | 0.072 | 0.074 | 0.07 | 0.071 | 0.355 | -0.006 (-7.79%) | 3,522,000 |
1 Nov 2019 | HKD | 0.077 | 0.079 | 0.075 | 0.077 | 0.385 | 0.0 (0.0%) | 1,948,000 |
31 Oct 2019 | HKD | 0.07 | 0.077 | 0.07 | 0.077 | 0.385 | +0.004 (+5.48%) | 732,010 |
30 Oct 2019 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.365 | 0.0 (0.0%) | 0 |
29 Oct 2019 | HKD | 0.073 | 0.077 | 0.072 | 0.073 | 0.365 | -0.001 (-1.35%) | 55,218,000 |
28 Oct 2019 | HKD | 0.069 | 0.077 | 0.069 | 0.074 | 0.37 | -0.006 (-7.50%) | 736,000 |
25 Oct 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.072 | 0.08 | 0.066 | 0.08 | 0.4 | +0.005 (+6.67%) | 1,176,000 |
22 Oct 2019 | HKD | 0.072 | 0.075 | 0.072 | 0.075 | 0.375 | +0.003 (+4.17%) | 4,080,000 |
21 Oct 2019 | HKD | 0.075 | 0.075 | 0.065 | 0.072 | 0.36 | -0.002 (-2.70%) | 12,018,000 |
18 Oct 2019 | HKD | 0.078 | 0.078 | 0.073 | 0.074 | 0.37 | -0.002 (-2.63%) | 17,280,000 |
17 Oct 2019 | HKD | 0.08 | 0.08 | 0.076 | 0.076 | 0.38 | -0.004 (-5%) | 428,100 |
16 Oct 2019 | HKD | 0.075 | 0.084 | 0.075 | 0.08 | 0.4 | +0.004 (+5.26%) | 1,888,000 |
15 Oct 2019 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 0.38 | 0.0 (0.0%) | 12,008,000 |
14 Oct 2019 | HKD | 0.079 | 0.079 | 0.076 | 0.076 | 0.38 | -0.002 (-2.56%) | 508,300 |
11 Oct 2019 | HKD | 0.077 | 0.078 | 0.077 | 0.078 | 0.39 | +0.004 (+5.41%) | 12,116,000 |
10 Oct 2019 | HKD | 0.078 | 0.079 | 0.072 | 0.074 | 0.37 | -0.006 (-7.50%) | 16,168,600 |
9 Oct 2019 | HKD | 0.08 | 0.08 | 0.075 | 0.08 | 0.4 | 0.0 (0.0%) | 2,200 |
8 Oct 2019 | HKD | 0.078 | 0.08 | 0.076 | 0.08 | 0.4 | -0.005 (-5.88%) | 324,300 |
7 Oct 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | 0.0 (0.0%) | 0 |
3 Oct 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | +0.005 (+6.25%) | 40,000 |
1 Oct 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |