Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 490,000 |
28 Nov 2019 | HKD | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,342,500 |
27 Nov 2019 | HKD | 0.77 | 0.84 | 0.71 | 0.79 | 0.79 | +0.08 (+11.27%) | 4,842,500 |
26 Nov 2019 | HKD | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | +0.03 (+4.41%) | 1,605,000 |
25 Nov 2019 | HKD | 0.66 | 0.74 | 0.65 | 0.68 | 0.68 | +0.06 (+9.68%) | 3,957,500 |
22 Nov 2019 | HKD | 0.61 | 0.69 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 920,000 |
21 Nov 2019 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 352,500 |
20 Nov 2019 | HKD | 0.64 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 230,000 |
19 Nov 2019 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 342,500 |
18 Nov 2019 | HKD | 0.62 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 332,500 |
15 Nov 2019 | HKD | 0.59 | 0.7 | 0.59 | 0.62 | 0.62 | +0.04 (+6.90%) | 2,162,500 |
14 Nov 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 705,000 |
13 Nov 2019 | HKD | 0.6 | 0.63 | 0.56 | 0.59 | 0.59 | -0.04 (-6.35%) | 2,090,000 |
12 Nov 2019 | HKD | 0.67 | 0.69 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 1,380,000 |
11 Nov 2019 | HKD | 0.74 | 0.75 | 0.64 | 0.68 | 0.68 | -0.05 (-6.85%) | 1,680,000 |
8 Nov 2019 | HKD | 0.76 | 0.79 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,730,000 |
7 Nov 2019 | HKD | 0.74 | 0.8 | 0.69 | 0.76 | 0.76 | +0.02 (+2.70%) | 3,742,500 |
6 Nov 2019 | HKD | 0.69 | 0.79 | 0.67 | 0.74 | 0.74 | +0.05 (+7.25%) | 4,465,000 |
5 Nov 2019 | HKD | 0.98 | 1.07 | 0.67 | 0.69 | 0.69 | -0.27 (-28.13%) | 16,535,000 |
4 Nov 2019 | HKD | 1.23 | 1.37 | 0.75 | 0.96 | 0.96 | -0.28 (-22.58%) | 23,595,000 |
1 Nov 2019 | HKD | 0.89 | 1.25 | 0.88 | 1.24 | 1.24 | +0.35 (+39.33%) | 18,662,500 |
31 Oct 2019 | HKD | 0.86 | 0.9 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 2,927,500 |
30 Oct 2019 | HKD | 0.81 | 0.96 | 0.8 | 0.89 | 0.89 | +0.08 (+9.88%) | 2,785,000 |
29 Oct 2019 | HKD | 0.81 | 0.83 | 0.75 | 0.81 | 0.81 | 0.0 (0.0%) | 1,580,000 |
28 Oct 2019 | HKD | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 997,500 |
25 Oct 2019 | HKD | 0.9 | 0.92 | 0.8 | 0.86 | 0.86 | -0.04 (-4.44%) | 5,457,500 |
24 Oct 2019 | HKD | 0.81 | 0.92 | 0.8 | 0.9 | 0.9 | +0.08 (+9.76%) | 11,152,750 |
23 Oct 2019 | HKD | 0.74 | 0.91 | 0.74 | 0.82 | 0.82 | +0.09 (+12.33%) | 10,370,000 |
22 Oct 2019 | HKD | 0.5 | 0.73 | 0.5 | 0.73 | 0.73 | +0.23 (+46%) | 7,480,000 |
21 Oct 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 45,000 |