Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,400,000 |
8 Nov 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,856,000 |
7 Nov 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 464,000 |
6 Nov 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,808,000 |
5 Nov 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 208,000 |
4 Nov 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,928,000 |
1 Nov 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 264,000 |
31 Oct 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 488,000 |
30 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 738,000 |
29 Oct 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 432,000 |
28 Oct 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,048,000 |
25 Oct 2019 | HKD | 0.55 | 0.6 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 5,352,000 |
24 Oct 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 408,000 |
23 Oct 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 352,000 |
22 Oct 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 872,000 |
21 Oct 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 199,200 |
18 Oct 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 344,000 |
17 Oct 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 736,000 |
16 Oct 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 480,000 |
15 Oct 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 992,000 |
14 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 680,000 |
11 Oct 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,656,000 |
10 Oct 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 1,822,000 |
9 Oct 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 624,000 |
8 Oct 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 464,000 |
7 Oct 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 624,000 |
3 Oct 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 482,000 |
2 Oct 2019 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 838,000 |
1 Oct 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |