Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 408,000 |
15 Nov 2019 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 336,000 |
14 Nov 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.025 (+5.88%) | 464,000 |
13 Nov 2019 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 124,000 |
12 Nov 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 284,000 |
11 Nov 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 184,000 |
8 Nov 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,452,000 |
7 Nov 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 24,000 |
6 Nov 2019 | HKD | 0.405 | 0.45 | 0.405 | 0.44 | 0.44 | +0.035 (+8.64%) | 316,000 |
5 Nov 2019 | HKD | 0.4 | 0.425 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 584,000 |
4 Nov 2019 | HKD | 0.475 | 0.475 | 0.375 | 0.4 | 0.4 | -0.065 (-13.98%) | 3,332,000 |
1 Nov 2019 | HKD | 0.48 | 0.485 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 5,408,000 |
31 Oct 2019 | HKD | 0.415 | 0.49 | 0.4 | 0.48 | 0.48 | +0.05 (+11.63%) | 8,092,000 |
30 Oct 2019 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 200,000 |
29 Oct 2019 | HKD | 0.395 | 0.45 | 0.395 | 0.415 | 0.415 | -0.005 (-1.19%) | 484,000 |
28 Oct 2019 | HKD | 0.415 | 0.43 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 80,000 |
25 Oct 2019 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 56,000 |
24 Oct 2019 | HKD | 0.42 | 0.425 | 0.36 | 0.425 | 0.425 | +0.035 (+8.97%) | 6,340,000 |
23 Oct 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
22 Oct 2019 | HKD | 0.39 | 0.395 | 0.325 | 0.39 | 0.39 | -0.025 (-6.02%) | 1,540,000 |
21 Oct 2019 | HKD | 0.415 | 0.415 | 0.38 | 0.415 | 0.415 | +0.015 (+3.75%) | 984,000 |
18 Oct 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 176,000 |
17 Oct 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 468,000 |
16 Oct 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 200,000 |
15 Oct 2019 | HKD | 0.405 | 0.425 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 68,000 |
14 Oct 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.015 (+3.85%) | 8,000 |
11 Oct 2019 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 282,000 |
10 Oct 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 292,000 |
9 Oct 2019 | HKD | 0.37 | 0.395 | 0.37 | 0.385 | 0.385 | -0.015 (-3.75%) | 36,000 |
8 Oct 2019 | HKD | 0.39 | 0.41 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 916,000 |