Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 0.57 | 0.62 | 0.57 | 0.59 | 0.4937 | -0.02 (-3.28%) | 1,916,000 |
18 Nov 2019 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.5104 | 0.0 (0.0%) | 484,000 |
15 Nov 2019 | HKD | 0.61 | 0.64 | 0.6 | 0.61 | 0.5104 | 0.0 (0.0%) | 1,190,000 |
14 Nov 2019 | HKD | 0.62 | 0.64 | 0.59 | 0.61 | 0.5104 | -0.02 (-3.17%) | 2,132,000 |
13 Nov 2019 | HKD | 0.62 | 0.67 | 0.6 | 0.63 | 0.5271 | +0.01 (+1.61%) | 4,062,000 |
12 Nov 2019 | HKD | 0.69 | 0.74 | 0.6 | 0.62 | 0.5188 | -0.1 (-13.89%) | 10,904,000 |
11 Nov 2019 | HKD | 0.52 | 0.75 | 0.52 | 0.72 | 0.6024 | +0.2 (+38.46%) | 28,954,000 |
8 Nov 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.4351 | -0.02 (-3.70%) | 1,748,000 |
7 Nov 2019 | HKD | 0.51 | 0.58 | 0.5 | 0.54 | 0.4518 | +0.02 (+3.85%) | 4,910,000 |
6 Nov 2019 | HKD | 0.51 | 0.56 | 0.51 | 0.52 | 0.4351 | +0.01 (+1.96%) | 3,240,000 |
5 Nov 2019 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 0.4267 | -0.02 (-3.77%) | 1,788,000 |
4 Nov 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.4435 | 0.0 (0.0%) | 2,396,000 |
1 Nov 2019 | HKD | 0.52 | 0.62 | 0.5 | 0.53 | 0.4435 | +0.01 (+1.92%) | 8,780,000 |
31 Oct 2019 | HKD | 0.57 | 0.57 | 0.51 | 0.52 | 0.4351 | -0.05 (-8.77%) | 3,042,000 |
30 Oct 2019 | HKD | 0.6 | 0.65 | 0.54 | 0.57 | 0.4769 | -0.02 (-3.39%) | 7,890,000 |
29 Oct 2019 | HKD | 0.95 | 1.01 | 0.46 | 0.59 | 0.4937 | -0.32 (-35.16%) | 55,530,000 |
28 Oct 2019 | HKD | 0.42 | 0.91 | 0.41 | 0.91 | 0.7614 | +0.5 (+121.95%) | 62,366,000 |
25 Oct 2019 | HKD | 0.445 | 0.47 | 0.41 | 0.41 | 0.3431 | -0.035 (-7.87%) | 1,372,000 |
24 Oct 2019 | HKD | 0.475 | 0.475 | 0.44 | 0.445 | 0.3723 | -0.03 (-6.32%) | 1,330,000 |
23 Oct 2019 | HKD | 0.465 | 0.495 | 0.465 | 0.475 | 0.3974 | +0.01 (+2.15%) | 598,000 |
22 Oct 2019 | HKD | 0.48 | 0.48 | 0.44 | 0.465 | 0.3891 | -0.03 (-6.06%) | 1,628,000 |
21 Oct 2019 | HKD | 0.485 | 0.5 | 0.47 | 0.495 | 0.4142 | -0.005 (-1%) | 1,020,000 |
18 Oct 2019 | HKD | 0.5 | 0.52 | 0.48 | 0.5 | 0.4184 | -0.01 (-1.96%) | 2,450,000 |
17 Oct 2019 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.4267 | -0.03 (-5.56%) | 1,030,000 |
16 Oct 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.4518 | -0.01 (-1.82%) | 1,042,000 |
15 Oct 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.4602 | -0.01 (-1.79%) | 476,000 |
14 Oct 2019 | HKD | 0.59 | 0.59 | 0.54 | 0.56 | 0.4686 | -0.03 (-5.08%) | 2,334,000 |
11 Oct 2019 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.4937 | +0.02 (+3.51%) | 966,000 |
10 Oct 2019 | HKD | 0.55 | 0.67 | 0.55 | 0.57 | 0.4769 | -0.01 (-1.72%) | 4,394,000 |
9 Oct 2019 | HKD | 0.62 | 0.63 | 0.55 | 0.58 | 0.4853 | -0.06 (-9.38%) | 2,348,000 |