Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.202 | 0.213 | 0.202 | 0.213 | 0.213 | -0.005 (-2.29%) | 324,000 |
22 Nov 2019 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | +0.005 (+2.35%) | 154,000 |
21 Nov 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.012 (-5.33%) | 4,000 |
20 Nov 2019 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.014 (+6.64%) | 72,000 |
19 Nov 2019 | HKD | 0.212 | 0.212 | 0.21 | 0.211 | 0.211 | -0.004 (-1.86%) | 134,205 |
18 Nov 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.221 | 0.221 | 0.215 | 0.215 | 0.215 | -0.006 (-2.71%) | 434,618 |
14 Nov 2019 | HKD | 0.221 | 0.23 | 0.218 | 0.221 | 0.221 | 0.0 (0.0%) | 602 |
13 Nov 2019 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | +0.001 (+0.45%) | 36,000 |
12 Nov 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.007 (-3.08%) | 46,000 |
11 Nov 2019 | HKD | 0.224 | 0.227 | 0.224 | 0.227 | 0.227 | 0.0 (0.0%) | 94,000 |
8 Nov 2019 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 0.227 | +0.004 (+1.79%) | 104,000 |
7 Nov 2019 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | -0.004 (-1.76%) | 90,000 |
6 Nov 2019 | HKD | 0.227 | 0.227 | 0.212 | 0.227 | 0.227 | 0.0 (0.0%) | 285 |
5 Nov 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
4 Nov 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
1 Nov 2019 | HKD | 0.222 | 0.227 | 0.222 | 0.227 | 0.227 | 0.0 (0.0%) | 14,000 |
31 Oct 2019 | HKD | 0.225 | 0.227 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 62,000 |
30 Oct 2019 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 0.227 | 0.0 (0.0%) | 24,000 |
29 Oct 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 0.227 | -0.002 (-0.87%) | 204,000 |
25 Oct 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.219 | 0.23 | 0.218 | 0.229 | 0.229 | -0.008 (-3.38%) | 152,000 |
22 Oct 2019 | HKD | 0.233 | 0.237 | 0.233 | 0.237 | 0.237 | 0.0 (0.0%) | 20,000 |
21 Oct 2019 | HKD | 0.238 | 0.238 | 0.218 | 0.237 | 0.237 | -0.009 (-3.66%) | 632,000 |
18 Oct 2019 | HKD | 0.236 | 0.246 | 0.236 | 0.246 | 0.246 | -0.004 (-1.60%) | 58,000 |
17 Oct 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 0.232 | 0.25 | 0.232 | 0.25 | 0.25 | +0.013 (+5.49%) | 184,000 |
15 Oct 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | -0.008 (-3.27%) | 140,000 |