Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 0.215 | 0.216 | 0.206 | 0.212 | 0.212 | -0.004 (-1.85%) | 5,465,000 |
7 Nov 2019 | HKD | 0.226 | 0.226 | 0.211 | 0.216 | 0.216 | -0.004 (-1.82%) | 3,555,000 |
6 Nov 2019 | HKD | 0.235 | 0.235 | 0.217 | 0.22 | 0.22 | -0.008 (-3.51%) | 6,080,000 |
5 Nov 2019 | HKD | 0.218 | 0.248 | 0.215 | 0.228 | 0.228 | +0.014 (+6.54%) | 26,665,000 |
4 Nov 2019 | HKD | 0.219 | 0.235 | 0.206 | 0.214 | 0.214 | -0.006 (-2.73%) | 6,710,000 |
1 Nov 2019 | HKD | 0.208 | 0.224 | 0.205 | 0.22 | 0.22 | +0.014 (+6.80%) | 14,815,000 |
31 Oct 2019 | HKD | 0.214 | 0.214 | 0.203 | 0.206 | 0.206 | -0.007 (-3.29%) | 10,630,000 |
30 Oct 2019 | HKD | 0.215 | 0.218 | 0.208 | 0.213 | 0.213 | -0.002 (-0.93%) | 11,750,000 |
29 Oct 2019 | HKD | 0.229 | 0.23 | 0.205 | 0.215 | 0.215 | -0.014 (-6.11%) | 22,365,000 |
28 Oct 2019 | HKD | 0.24 | 0.24 | 0.225 | 0.229 | 0.229 | -0.007 (-2.97%) | 4,580,000 |
25 Oct 2019 | HKD | 0.237 | 0.242 | 0.232 | 0.236 | 0.236 | +0.002 (+0.85%) | 15,165,000 |
24 Oct 2019 | HKD | 0.238 | 0.244 | 0.226 | 0.234 | 0.234 | +0.001 (+0.43%) | 12,925,000 |
23 Oct 2019 | HKD | 0.237 | 0.247 | 0.228 | 0.233 | 0.233 | +0.002 (+0.87%) | 11,315,000 |
22 Oct 2019 | HKD | 0.225 | 0.233 | 0.221 | 0.231 | 0.231 | +0.005 (+2.21%) | 10,955,000 |
21 Oct 2019 | HKD | 0.236 | 0.247 | 0.224 | 0.226 | 0.226 | -0.01 (-4.24%) | 12,940,000 |
18 Oct 2019 | HKD | 0.24 | 0.255 | 0.231 | 0.236 | 0.236 | -0.004 (-1.67%) | 37,130,000 |
17 Oct 2019 | HKD | 0.32 | 0.33 | 0.23 | 0.24 | 0.24 | -0.05 (-17.24%) | 173,895,016 |
16 Oct 2019 | HKD | 0.56 | 0.58 | 0.28 | 0.29 | 0.29 | -0.24 (-45.28%) | 188,515,016 |
15 Oct 2019 | HKD | 0.46 | 0.54 | 0.445 | 0.53 | 0.53 | +0.07 (+15.22%) | 28,510,000 |
14 Oct 2019 | HKD | 0.485 | 0.51 | 0.44 | 0.46 | 0.46 | -0.015 (-3.16%) | 13,910,000 |
11 Oct 2019 | HKD | 0.405 | 0.485 | 0.375 | 0.475 | 0.475 | +0.07 (+17.28%) | 36,660,000 |
10 Oct 2019 | HKD | 0.385 | 0.42 | 0.365 | 0.405 | 0.405 | +0.015 (+3.85%) | 22,210,000 |
9 Oct 2019 | HKD | 0.43 | 0.435 | 0.385 | 0.39 | 0.39 | -0.04 (-9.30%) | 9,725,000 |
8 Oct 2019 | HKD | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 8,685,000 |
7 Oct 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.46 | 0.475 | 0.405 | 0.42 | 0.42 | -0.05 (-10.64%) | 24,440,000 |
3 Oct 2019 | HKD | 0.54 | 0.54 | 0.405 | 0.47 | 0.47 | -0.04 (-7.84%) | 122,335,000 |
2 Oct 2019 | HKD | 0.75 | 0.82 | 0.485 | 0.51 | 0.51 | -0.29 (-36.25%) | 111,800,000 |
1 Oct 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.69 | 0.97 | 0.69 | 0.8 | 0.8 | 0.0 (0.0%) | 125,375,000 |