Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 98,000 |
25 Nov 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 20,000 |
22 Nov 2019 | HKD | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | +0.01 (+2.63%) | 252,000 |
21 Nov 2019 | HKD | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.015 (+4.11%) | 152,000 |
20 Nov 2019 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 214,000 |
19 Nov 2019 | HKD | 0.37 | 0.37 | 0.34 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,492,000 |
18 Nov 2019 | HKD | 0.33 | 0.36 | 0.33 | 0.355 | 0.355 | -0.005 (-1.39%) | 202,000 |
15 Nov 2019 | HKD | 0.31 | 0.37 | 0.305 | 0.36 | 0.36 | +0.025 (+7.46%) | 534,000 |
14 Nov 2019 | HKD | 0.305 | 0.335 | 0.305 | 0.335 | 0.335 | +0.02 (+6.35%) | 34,000 |
13 Nov 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 110,000 |
12 Nov 2019 | HKD | 0.335 | 0.355 | 0.29 | 0.315 | 0.315 | -0.015 (-4.55%) | 3,140,000 |
11 Nov 2019 | HKD | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.025 (+8.20%) | 1,320,000 |
8 Nov 2019 | HKD | 0.32 | 0.34 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 912,000 |
7 Nov 2019 | HKD | 0.34 | 0.345 | 0.305 | 0.305 | 0.305 | -0.035 (-10.29%) | 1,710,000 |
6 Nov 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
5 Nov 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,264,000 |
4 Nov 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
1 Nov 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
31 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
30 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
29 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
25 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | +0.045 (+15.25%) | 630,000 |
22 Oct 2019 | HKD | 0.285 | 0.295 | 0.275 | 0.295 | 0.295 | -0.005 (-1.67%) | 216,000 |
21 Oct 2019 | HKD | 0.305 | 0.35 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 890,000 |
18 Oct 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 52,000 |
17 Oct 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,992,000 |
16 Oct 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 160,000 |