Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | HKD | 0.131 | 0.133 | 0.124 | 0.126 | 0.126 | -0.005 (-3.82%) | 216,912,000 |
27 Nov 2019 | HKD | 0.124 | 0.132 | 0.123 | 0.131 | 0.131 | +0.007 (+5.65%) | 74,014,000 |
26 Nov 2019 | HKD | 0.12 | 0.124 | 0.119 | 0.124 | 0.124 | +0.004 (+3.33%) | 48,224,000 |
25 Nov 2019 | HKD | 0.118 | 0.123 | 0.117 | 0.12 | 0.12 | +0.002 (+1.69%) | 14,690,000 |
22 Nov 2019 | HKD | 0.113 | 0.122 | 0.113 | 0.118 | 0.118 | +0.003 (+2.61%) | 45,138,000 |
21 Nov 2019 | HKD | 0.113 | 0.116 | 0.112 | 0.115 | 0.115 | 0.0 (0.0%) | 2,766,000 |
20 Nov 2019 | HKD | 0.118 | 0.124 | 0.115 | 0.115 | 0.115 | -0.003 (-2.54%) | 8,882,000 |
19 Nov 2019 | HKD | 0.111 | 0.123 | 0.109 | 0.118 | 0.118 | +0.007 (+6.31%) | 28,484,000 |
18 Nov 2019 | HKD | 0.122 | 0.124 | 0.111 | 0.111 | 0.111 | -0.01 (-8.26%) | 7,144,000 |
15 Nov 2019 | HKD | 0.124 | 0.126 | 0.12 | 0.121 | 0.121 | -0.004 (-3.20%) | 3,340,000 |
14 Nov 2019 | HKD | 0.126 | 0.128 | 0.122 | 0.125 | 0.125 | -0.002 (-1.57%) | 660,000 |
13 Nov 2019 | HKD | 0.127 | 0.13 | 0.124 | 0.127 | 0.127 | +0.001 (+0.79%) | 8,344,000 |
12 Nov 2019 | HKD | 0.128 | 0.131 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 10,330,000 |
11 Nov 2019 | HKD | 0.13 | 0.133 | 0.124 | 0.126 | 0.126 | -0.003 (-2.33%) | 11,272,000 |
8 Nov 2019 | HKD | 0.129 | 0.13 | 0.126 | 0.129 | 0.129 | +0.001 (+0.78%) | 7,720,000 |
7 Nov 2019 | HKD | 0.128 | 0.129 | 0.126 | 0.128 | 0.128 | +0.001 (+0.79%) | 13,520,000 |
6 Nov 2019 | HKD | 0.128 | 0.13 | 0.125 | 0.127 | 0.127 | 0.0 (0.0%) | 10,378,000 |
5 Nov 2019 | HKD | 0.13 | 0.13 | 0.126 | 0.127 | 0.127 | -0.002 (-1.55%) | 2,548,000 |
4 Nov 2019 | HKD | 0.132 | 0.132 | 0.126 | 0.129 | 0.129 | +0.001 (+0.78%) | 5,662,000 |
1 Nov 2019 | HKD | 0.13 | 0.13 | 0.122 | 0.128 | 0.128 | -0.002 (-1.54%) | 7,562,000 |
31 Oct 2019 | HKD | 0.132 | 0.136 | 0.13 | 0.13 | 0.13 | +0.002 (+1.56%) | 12,108,000 |
30 Oct 2019 | HKD | 0.132 | 0.133 | 0.126 | 0.128 | 0.128 | -0.003 (-2.29%) | 8,294,000 |
29 Oct 2019 | HKD | 0.132 | 0.132 | 0.127 | 0.131 | 0.131 | +0.003 (+2.34%) | 1,728,000 |
28 Oct 2019 | HKD | 0.131 | 0.131 | 0.127 | 0.128 | 0.128 | -0.006 (-4.48%) | 6,390,000 |
25 Oct 2019 | HKD | 0.129 | 0.144 | 0.125 | 0.134 | 0.134 | +0.008 (+6.35%) | 14,690,000 |
24 Oct 2019 | HKD | 0.131 | 0.134 | 0.124 | 0.126 | 0.126 | -0.004 (-3.08%) | 12,944,000 |
23 Oct 2019 | HKD | 0.134 | 0.135 | 0.128 | 0.13 | 0.13 | -0.002 (-1.52%) | 11,102,000 |
22 Oct 2019 | HKD | 0.132 | 0.136 | 0.13 | 0.132 | 0.132 | +0.001 (+0.76%) | 11,182,000 |
21 Oct 2019 | HKD | 0.14 | 0.148 | 0.13 | 0.131 | 0.131 | -0.005 (-3.68%) | 10,184,000 |
18 Oct 2019 | HKD | 0.132 | 0.138 | 0.13 | 0.136 | 0.136 | +0.001 (+0.74%) | 19,268,000 |