Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 612,160 |
18 Nov 2019 | HKD | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.025 (-7.04%) | 340,000 |
15 Nov 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.04 (-10.13%) | 110,240 |
14 Nov 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 40,200 |
13 Nov 2019 | HKD | 0.405 | 0.405 | 0.34 | 0.405 | 0.405 | 0.0 (0.0%) | 3,484 |
12 Nov 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
11 Nov 2019 | HKD | 0.42 | 0.44 | 0.365 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,334,620 |
8 Nov 2019 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,614,000 |
7 Nov 2019 | HKD | 0.355 | 0.4 | 0.34 | 0.39 | 0.39 | +0.025 (+6.85%) | 2,583,600 |
6 Nov 2019 | HKD | 0.34 | 0.37 | 0.335 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,360,200 |
5 Nov 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 882,040 |
4 Nov 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 1,318,000 |
1 Nov 2019 | HKD | 0.335 | 0.34 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 784,000 |
31 Oct 2019 | HKD | 0.35 | 0.355 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 630,000 |
30 Oct 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,212,800 |
29 Oct 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 488,020 |
28 Oct 2019 | HKD | 0.345 | 0.35 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 908,000 |
25 Oct 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.345 | 0.345 | 0.0 (0.0%) | 1,001,400 |
24 Oct 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 720,600 |
23 Oct 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 520,020 |
22 Oct 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 830,200 |
21 Oct 2019 | HKD | 0.35 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 356,000 |
18 Oct 2019 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 1,157,200 |
17 Oct 2019 | HKD | 0.355 | 0.355 | 0.305 | 0.335 | 0.335 | -0.015 (-4.29%) | 596,000 |
16 Oct 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 752,000 |
15 Oct 2019 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 456,000 |
14 Oct 2019 | HKD | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 511,640 |
11 Oct 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 704,000 |
10 Oct 2019 | HKD | 0.335 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 454,800 |
9 Oct 2019 | HKD | 0.35 | 0.35 | 0.315 | 0.34 | 0.34 | -0.005 (-1.45%) | 424,400 |