Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 230,000 |
21 Nov 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 330,000 |
20 Nov 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 350,000 |
19 Nov 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 220,000 |
18 Nov 2019 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.05 (+10.42%) | 370,000 |
15 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
14 Nov 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 260,000 |
13 Nov 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 200,000 |
12 Nov 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 280,000 |
11 Nov 2019 | HKD | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -0.05 (-9.26%) | 2,170,000 |
8 Nov 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 60,000 |
7 Nov 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 5,300,000 |
6 Nov 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
5 Nov 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 60,000 |
4 Nov 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 300,000 |
1 Nov 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | +0.04 (+7.84%) | 550,000 |
31 Oct 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 440,000 |
30 Oct 2019 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,030,000 |
29 Oct 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 1,620,000 |
28 Oct 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 810,000 |
25 Oct 2019 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,290,000 |
24 Oct 2019 | HKD | 0.57 | 0.59 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 1,250,000 |
23 Oct 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 110,000 |
22 Oct 2019 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 860,000 |
21 Oct 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 50,000 |
18 Oct 2019 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 450,000 |
17 Oct 2019 | HKD | 0.6 | 0.65 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,810,000 |
16 Oct 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 180,000 |
15 Oct 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,800,000 |