Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 0.105 | 0.109 | 0.105 | 0.109 | 0.109 | -0.004 (-3.54%) | 1,352,000 |
18 Nov 2019 | HKD | 0.114 | 0.114 | 0.105 | 0.113 | 0.113 | -0.001 (-0.88%) | 256,000 |
15 Nov 2019 | HKD | 0.118 | 0.118 | 0.108 | 0.114 | 0.114 | +0.003 (+2.70%) | 160,000 |
14 Nov 2019 | HKD | 0.12 | 0.12 | 0.109 | 0.111 | 0.111 | -0.005 (-4.31%) | 847,071 |
13 Nov 2019 | HKD | 0.121 | 0.121 | 0.107 | 0.116 | 0.116 | -0.001 (-0.85%) | 1,412,000 |
12 Nov 2019 | HKD | 0.118 | 0.118 | 0.113 | 0.117 | 0.117 | +0.003 (+2.63%) | 832,000 |
11 Nov 2019 | HKD | 0.129 | 0.129 | 0.111 | 0.114 | 0.114 | -0.01 (-8.06%) | 3,008,000 |
8 Nov 2019 | HKD | 0.13 | 0.13 | 0.12 | 0.124 | 0.124 | +0.001 (+0.81%) | 1,872,000 |
7 Nov 2019 | HKD | 0.131 | 0.132 | 0.123 | 0.123 | 0.123 | -0.006 (-4.65%) | 3,000,000 |
6 Nov 2019 | HKD | 0.133 | 0.133 | 0.125 | 0.129 | 0.129 | +0.002 (+1.57%) | 2,068,000 |
5 Nov 2019 | HKD | 0.13 | 0.138 | 0.122 | 0.127 | 0.127 | 0.0 (0.0%) | 26,276,000 |
4 Nov 2019 | HKD | 0.111 | 0.128 | 0.11 | 0.127 | 0.127 | +0.008 (+6.72%) | 7,968,000 |
1 Nov 2019 | HKD | 0.12 | 0.125 | 0.115 | 0.119 | 0.119 | +0.001 (+0.85%) | 5,320,000 |
31 Oct 2019 | HKD | 0.119 | 0.12 | 0.107 | 0.118 | 0.118 | -0.001 (-0.84%) | 5,504,000 |
30 Oct 2019 | HKD | 0.11 | 0.145 | 0.108 | 0.119 | 0.119 | +0.016 (+15.53%) | 52,348,000 |
29 Oct 2019 | HKD | 0.1 | 0.104 | 0.1 | 0.103 | 0.103 | +0.003 (+3%) | 296,000 |
28 Oct 2019 | HKD | 0.104 | 0.105 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 68,000 |
25 Oct 2019 | HKD | 0.103 | 0.109 | 0.099 | 0.102 | 0.102 | -0.001 (-0.97%) | 1,400,000 |
24 Oct 2019 | HKD | 0.108 | 0.111 | 0.103 | 0.103 | 0.103 | -0.01 (-8.85%) | 1,072,000 |
23 Oct 2019 | HKD | 0.124 | 0.124 | 0.108 | 0.113 | 0.113 | +0.004 (+3.67%) | 6,916,000 |
22 Oct 2019 | HKD | 0.098 | 0.138 | 0.098 | 0.109 | 0.109 | +0.019 (+21.11%) | 36,092,000 |
21 Oct 2019 | HKD | 0.099 | 0.099 | 0.085 | 0.09 | 0.09 | -0.009 (-9.09%) | 11,664,000 |
18 Oct 2019 | HKD | 0.102 | 0.108 | 0.099 | 0.099 | 0.099 | -0.004 (-3.88%) | 3,728,000 |
17 Oct 2019 | HKD | 0.111 | 0.112 | 0.1 | 0.103 | 0.103 | -0.005 (-4.63%) | 3,940,000 |
16 Oct 2019 | HKD | 0.102 | 0.111 | 0.099 | 0.108 | 0.108 | +0.005 (+4.85%) | 3,984,000 |
15 Oct 2019 | HKD | 0.101 | 0.105 | 0.1 | 0.103 | 0.103 | +0.002 (+1.98%) | 2,012,000 |
14 Oct 2019 | HKD | 0.114 | 0.115 | 0.1 | 0.101 | 0.101 | -0.012 (-10.62%) | 6,156,000 |
11 Oct 2019 | HKD | 0.106 | 0.117 | 0.106 | 0.113 | 0.113 | +0.003 (+2.73%) | 1,168,000 |
10 Oct 2019 | HKD | 0.108 | 0.11 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 3,836,000 |
9 Oct 2019 | HKD | 0.106 | 0.111 | 0.102 | 0.11 | 0.11 | +0.001 (+0.92%) | 3,392,000 |