Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,052,500 |
15 Nov 2019 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 564,550 |
14 Nov 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 902,500 |
13 Nov 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,428,000 |
12 Nov 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,377,350 |
11 Nov 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 217,550 |
8 Nov 2019 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 2,858,850 |
7 Nov 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 493,000 |
6 Nov 2019 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 732,000 |
5 Nov 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 662,200 |
4 Nov 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,093,000 |
1 Nov 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 167,800 |
31 Oct 2019 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,204,500 |
30 Oct 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 566,000 |
29 Oct 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,107,900 |
28 Oct 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 612,250 |
25 Oct 2019 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 292,700 |
24 Oct 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 352,800 |
23 Oct 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,164,000 |
22 Oct 2019 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 3,771,500 |
21 Oct 2019 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 891,150 |
18 Oct 2019 | HKD | 0.355 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,318,150 |
17 Oct 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 516,000 |
16 Oct 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 231,349 |
15 Oct 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 324,000 |
14 Oct 2019 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,385,200 |
11 Oct 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 652,272 |
10 Oct 2019 | HKD | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,222,850 |
9 Oct 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 393,650 |
8 Oct 2019 | HKD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 4,481,457 |