Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.139 | 0.139 | 0.124 | 0.139 | 0.0846 | +0.004 (+2.96%) | 142,000 |
22 Nov 2019 | HKD | 0.123 | 0.135 | 0.123 | 0.135 | 0.0822 | 0.0 (0.0%) | 480,000 |
21 Nov 2019 | HKD | 0.135 | 0.135 | 0.13 | 0.135 | 0.0822 | +0.005 (+3.85%) | 10,000,040 |
20 Nov 2019 | HKD | 0.132 | 0.132 | 0.123 | 0.13 | 0.0791 | +0.002 (+1.56%) | 10,418,136 |
19 Nov 2019 | HKD | 0.125 | 0.128 | 0.123 | 0.128 | 0.0779 | 0.0 (0.0%) | 840,000 |
18 Nov 2019 | HKD | 0.129 | 0.134 | 0.125 | 0.128 | 0.0779 | -0.013 (-9.22%) | 3,260,000 |
15 Nov 2019 | HKD | 0.127 | 0.143 | 0.125 | 0.141 | 0.0858 | +0.001 (+0.71%) | 1,378,000 |
14 Nov 2019 | HKD | 0.146 | 0.146 | 0.125 | 0.14 | 0.0852 | -0.004 (-2.78%) | 2,040,016 |
13 Nov 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.0876 | -0.002 (-1.37%) | 0 |
12 Nov 2019 | HKD | 0.146 | 0.147 | 0.146 | 0.146 | 0.0889 | +0.003 (+2.10%) | 40,000 |
11 Nov 2019 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.087 | 0.0 (0.0%) | 0 |
8 Nov 2019 | HKD | 0.134 | 0.144 | 0.134 | 0.143 | 0.087 | -0.004 (-2.72%) | 180,000 |
7 Nov 2019 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.0895 | -0.001 (-0.68%) | 0 |
6 Nov 2019 | HKD | 0.149 | 0.15 | 0.14 | 0.148 | 0.0901 | -0.001 (-0.67%) | 6,901,000 |
5 Nov 2019 | HKD | 0.148 | 0.149 | 0.148 | 0.149 | 0.0907 | 0.0 (0.0%) | 3,800,000 |
4 Nov 2019 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.0907 | -0.001 (-0.67%) | 2,080,000 |
1 Nov 2019 | HKD | 0.142 | 0.16 | 0.142 | 0.15 | 0.0913 | 0.0 (0.0%) | 2,670,000 |
31 Oct 2019 | HKD | 0.143 | 0.15 | 0.141 | 0.15 | 0.0913 | 0.0 (0.0%) | 5,820,000 |
30 Oct 2019 | HKD | 0.148 | 0.15 | 0.148 | 0.15 | 0.0913 | -0.005 (-3.23%) | 3,155,000 |
29 Oct 2019 | HKD | 0.15 | 0.155 | 0.141 | 0.155 | 0.0943 | +0.005 (+3.33%) | 5,306,000 |
28 Oct 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.0913 | -0.005 (-3.23%) | 3,380,000 |
25 Oct 2019 | HKD | 0.147 | 0.155 | 0.147 | 0.155 | 0.0943 | +0.001 (+0.65%) | 9,620,000 |
24 Oct 2019 | HKD | 0.148 | 0.154 | 0.148 | 0.154 | 0.0937 | +0.006 (+4.05%) | 7,780,000 |
23 Oct 2019 | HKD | 0.151 | 0.163 | 0.148 | 0.148 | 0.0901 | -0.012 (-7.50%) | 13,626,000 |
22 Oct 2019 | HKD | 0.151 | 0.162 | 0.149 | 0.16 | 0.0974 | +0.004 (+2.56%) | 22,980,000 |
21 Oct 2019 | HKD | 0.15 | 0.161 | 0.15 | 0.156 | 0.0949 | +0.006 (+4%) | 15,920,000 |
18 Oct 2019 | HKD | 0.156 | 0.164 | 0.149 | 0.15 | 0.0913 | -0.001 (-0.66%) | 22,380,000 |
17 Oct 2019 | HKD | 0.152 | 0.158 | 0.15 | 0.151 | 0.0919 | -0.013 (-7.93%) | 15,240,000 |
16 Oct 2019 | HKD | 0.16 | 0.164 | 0.16 | 0.164 | 0.0998 | +0.004 (+2.50%) | 3,248,000 |
15 Oct 2019 | HKD | 0.16 | 0.16 | 0.147 | 0.16 | 0.0974 | +0.012 (+8.11%) | 2,587,000 |