Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 258,000 |
22 Nov 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
20 Nov 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 478,000 |
19 Nov 2019 | HKD | 0.405 | 0.405 | 0.38 | 0.38 | 0.38 | +0.015 (+4.11%) | 384,000 |
18 Nov 2019 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | -0.02 (-5.19%) | 2,000 |
15 Nov 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 260,000 |
13 Nov 2019 | HKD | 0.385 | 0.405 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 282,000 |
12 Nov 2019 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.02 (+5.48%) | 6,000 |
11 Nov 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
8 Nov 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
7 Nov 2019 | HKD | 0.34 | 0.365 | 0.34 | 0.365 | 0.365 | +0.01 (+2.82%) | 370,000 |
6 Nov 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
5 Nov 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 122,000 |
4 Nov 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 160,000 |
1 Nov 2019 | HKD | 0.355 | 0.38 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 102,000 |
31 Oct 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 118,000 |
30 Oct 2019 | HKD | 0.365 | 0.375 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 318,000 |
29 Oct 2019 | HKD | 0.345 | 0.375 | 0.33 | 0.365 | 0.365 | -0.005 (-1.35%) | 170,000 |
28 Oct 2019 | HKD | 0.4 | 0.4 | 0.365 | 0.37 | 0.37 | -0.06 (-13.95%) | 1,424,000 |
25 Oct 2019 | HKD | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | -0.025 (-5.49%) | 456,000 |
24 Oct 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 14,000 |
23 Oct 2019 | HKD | 0.44 | 0.465 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 54,000 |
22 Oct 2019 | HKD | 0.49 | 0.5 | 0.445 | 0.445 | 0.445 | -0.095 (-17.59%) | 1,974,000 |
21 Oct 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 42,000 |
18 Oct 2019 | HKD | 0.485 | 0.52 | 0.485 | 0.52 | 0.52 | +0.01 (+1.96%) | 58,000 |
17 Oct 2019 | HKD | 0.475 | 0.52 | 0.465 | 0.51 | 0.51 | -0.01 (-1.92%) | 774,000 |
16 Oct 2019 | HKD | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | +0.04 (+8.33%) | 74,000 |
15 Oct 2019 | HKD | 0.47 | 0.5 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 328,000 |