Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 250,000 |
7 Nov 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 200,000 |
6 Nov 2019 | HKD | 0.495 | 0.54 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,355,000 |
5 Nov 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 2,015,000 |
4 Nov 2019 | HKD | 0.55 | 0.56 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,975,000 |
1 Nov 2019 | HKD | 0.5 | 0.58 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 2,030,000 |
31 Oct 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,670,000 |
30 Oct 2019 | HKD | 0.54 | 0.59 | 0.495 | 0.55 | 0.55 | 0.0 (0.0%) | 2,120,000 |
29 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 150,000 |
28 Oct 2019 | HKD | 0.53 | 0.57 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 775,000 |
25 Oct 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 300,000 |
24 Oct 2019 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.03 (-4.92%) | 320,000 |
23 Oct 2019 | HKD | 0.62 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 190,000 |
22 Oct 2019 | HKD | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | +0.03 (+5.08%) | 310,000 |
21 Oct 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 325,000 |
18 Oct 2019 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.04 (-6.45%) | 1,885,000 |
17 Oct 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 910,000 |
16 Oct 2019 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,620,000 |
15 Oct 2019 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,690,000 |
14 Oct 2019 | HKD | 0.61 | 0.71 | 0.61 | 0.65 | 0.65 | +0.05 (+8.33%) | 15,850,000 |
11 Oct 2019 | HKD | 0.6 | 0.63 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 17,135,000 |
10 Oct 2019 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 820,000 |
9 Oct 2019 | HKD | 0.55 | 0.72 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 39,640,000 |
8 Oct 2019 | HKD | 0.5 | 0.59 | 0.5 | 0.55 | 0.55 | +0.06 (+12.24%) | 3,970,000 |
7 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
4 Oct 2019 | HKD | 0.415 | 0.5 | 0.405 | 0.485 | 0.485 | +0.085 (+21.25%) | 2,690,000 |
3 Oct 2019 | HKD | 0.415 | 0.415 | 0.36 | 0.4 | 0.4 | -0.03 (-6.98%) | 345,000 |
2 Oct 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 30,000 |
1 Oct 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |