Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 0.052 | 0.052 | 0.046 | 0.049 | 0.49 | -0.002 (-3.92%) | 20,356,000 |
7 Nov 2019 | HKD | 0.05 | 0.052 | 0.05 | 0.051 | 0.51 | +0.001 (+2.00%) | 20,484,000 |
6 Nov 2019 | HKD | 0.052 | 0.053 | 0.05 | 0.05 | 0.5 | -0.002 (-3.85%) | 13,524,000 |
5 Nov 2019 | HKD | 0.052 | 0.053 | 0.05 | 0.052 | 0.52 | 0.0 (0.0%) | 36,280,000 |
4 Nov 2019 | HKD | 0.055 | 0.056 | 0.049 | 0.052 | 0.52 | -0.003 (-5.45%) | 44,288,000 |
1 Nov 2019 | HKD | 0.055 | 0.055 | 0.053 | 0.055 | 0.55 | 0.0 (0.0%) | 22,260,000 |
31 Oct 2019 | HKD | 0.056 | 0.056 | 0.054 | 0.055 | 0.55 | 0.0 (0.0%) | 14,340,000 |
30 Oct 2019 | HKD | 0.055 | 0.059 | 0.053 | 0.055 | 0.55 | -0.002 (-3.51%) | 74,304,000 |
29 Oct 2019 | HKD | 0.06 | 0.061 | 0.054 | 0.057 | 0.57 | -0.002 (-3.39%) | 60,200,000 |
28 Oct 2019 | HKD | 0.061 | 0.063 | 0.054 | 0.059 | 0.59 | 0.0 (0.0%) | 63,312,000 |
25 Oct 2019 | HKD | 0.056 | 0.066 | 0.056 | 0.059 | 0.59 | +0.002 (+3.51%) | 55,856,000 |
24 Oct 2019 | HKD | 0.057 | 0.057 | 0.055 | 0.057 | 0.57 | 0.0 (0.0%) | 47,504,000 |
23 Oct 2019 | HKD | 0.056 | 0.057 | 0.056 | 0.057 | 0.57 | +0.001 (+1.79%) | 8,120,000 |
22 Oct 2019 | HKD | 0.056 | 0.057 | 0.055 | 0.056 | 0.56 | +0.001 (+1.82%) | 9,376,000 |
21 Oct 2019 | HKD | 0.055 | 0.057 | 0.054 | 0.055 | 0.55 | 0.0 (0.0%) | 110,248,000 |
18 Oct 2019 | HKD | 0.053 | 0.057 | 0.053 | 0.055 | 0.55 | +0.002 (+3.77%) | 20,596,000 |
17 Oct 2019 | HKD | 0.053 | 0.053 | 0.051 | 0.053 | 0.53 | 0.0 (0.0%) | 13,812,000 |
16 Oct 2019 | HKD | 0.053 | 0.053 | 0.052 | 0.053 | 0.53 | 0.0 (0.0%) | 2,692,000 |
15 Oct 2019 | HKD | 0.053 | 0.054 | 0.052 | 0.053 | 0.53 | 0.0 (0.0%) | 18,100,000 |
14 Oct 2019 | HKD | 0.053 | 0.053 | 0.052 | 0.053 | 0.53 | -0.001 (-1.85%) | 2,472,000 |
11 Oct 2019 | HKD | 0.054 | 0.054 | 0.052 | 0.054 | 0.54 | 0.0 (0.0%) | 21,296,000 |
10 Oct 2019 | HKD | 0.054 | 0.055 | 0.053 | 0.054 | 0.54 | 0.0 (0.0%) | 20,300,000 |
9 Oct 2019 | HKD | 0.054 | 0.055 | 0.053 | 0.054 | 0.54 | 0.0 (0.0%) | 13,664,000 |
8 Oct 2019 | HKD | 0.053 | 0.054 | 0.052 | 0.054 | 0.54 | +0.004 (+8%) | 17,200,000 |
7 Oct 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | -0.003 (-5.66%) | 0 |
4 Oct 2019 | HKD | 0.053 | 0.054 | 0.052 | 0.053 | 0.53 | -0.001 (-1.85%) | 21,140,000 |
3 Oct 2019 | HKD | 0.054 | 0.054 | 0.052 | 0.054 | 0.54 | 0.0 (0.0%) | 7,104,000 |
2 Oct 2019 | HKD | 0.054 | 0.055 | 0.052 | 0.054 | 0.54 | +0.004 (+8%) | 30,236,000 |
1 Oct 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | -0.004 (-7.41%) | 0 |
30 Sep 2019 | HKD | 0.053 | 0.054 | 0.052 | 0.054 | 0.54 | +0.001 (+1.89%) | 22,716,000 |