Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 0.165 | 0.173 | 0.143 | 0.149 | 0.149 | -0.014 (-8.59%) | 11,602,000 |
15 Nov 2019 | HKD | 0.163 | 0.164 | 0.155 | 0.163 | 0.163 | 0.0 (0.0%) | 5,686,000 |
14 Nov 2019 | HKD | 0.166 | 0.169 | 0.159 | 0.163 | 0.163 | +0.001 (+0.62%) | 2,706,000 |
13 Nov 2019 | HKD | 0.163 | 0.176 | 0.155 | 0.162 | 0.162 | +0.001 (+0.62%) | 2,162,000 |
12 Nov 2019 | HKD | 0.16 | 0.17 | 0.16 | 0.161 | 0.161 | +0.001 (+0.63%) | 332,000 |
11 Nov 2019 | HKD | 0.17 | 0.179 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 1,734,000 |
8 Nov 2019 | HKD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.006 (-3.41%) | 806,000 |
7 Nov 2019 | HKD | 0.175 | 0.179 | 0.173 | 0.176 | 0.176 | -0.002 (-1.12%) | 1,470,000 |
6 Nov 2019 | HKD | 0.175 | 0.179 | 0.169 | 0.178 | 0.178 | +0.003 (+1.71%) | 622,000 |
5 Nov 2019 | HKD | 0.179 | 0.18 | 0.167 | 0.175 | 0.175 | -0.002 (-1.13%) | 2,258,000 |
4 Nov 2019 | HKD | 0.178 | 0.18 | 0.177 | 0.177 | 0.177 | +0.002 (+1.14%) | 336,000 |
1 Nov 2019 | HKD | 0.173 | 0.179 | 0.171 | 0.175 | 0.175 | +0.002 (+1.16%) | 1,822,000 |
31 Oct 2019 | HKD | 0.173 | 0.179 | 0.17 | 0.173 | 0.173 | +0.003 (+1.76%) | 936,000 |
30 Oct 2019 | HKD | 0.17 | 0.176 | 0.166 | 0.17 | 0.17 | -0.001 (-0.58%) | 1,712,000 |
29 Oct 2019 | HKD | 0.174 | 0.174 | 0.17 | 0.171 | 0.171 | -0.005 (-2.84%) | 1,732,000 |
28 Oct 2019 | HKD | 0.177 | 0.179 | 0.171 | 0.176 | 0.176 | +0.004 (+2.33%) | 478,000 |
25 Oct 2019 | HKD | 0.173 | 0.179 | 0.171 | 0.172 | 0.172 | -0.004 (-2.27%) | 1,452,000 |
24 Oct 2019 | HKD | 0.176 | 0.181 | 0.172 | 0.176 | 0.176 | -0.006 (-3.30%) | 28,000 |
23 Oct 2019 | HKD | 0.178 | 0.184 | 0.177 | 0.182 | 0.182 | +0.006 (+3.41%) | 22,000 |
22 Oct 2019 | HKD | 0.175 | 0.179 | 0.175 | 0.176 | 0.176 | -0.003 (-1.68%) | 412,333 |
21 Oct 2019 | HKD | 0.176 | 0.179 | 0.172 | 0.179 | 0.179 | +0.004 (+2.29%) | 446,000 |
18 Oct 2019 | HKD | 0.175 | 0.18 | 0.172 | 0.175 | 0.175 | -0.003 (-1.69%) | 812,000 |
17 Oct 2019 | HKD | 0.188 | 0.188 | 0.177 | 0.178 | 0.178 | +0.001 (+0.56%) | 804,000 |
16 Oct 2019 | HKD | 0.178 | 0.18 | 0.171 | 0.177 | 0.177 | -0.001 (-0.56%) | 2,280,000 |
15 Oct 2019 | HKD | 0.175 | 0.18 | 0.172 | 0.178 | 0.178 | +0.002 (+1.14%) | 1,175,000 |
14 Oct 2019 | HKD | 0.18 | 0.184 | 0.176 | 0.176 | 0.176 | -0.002 (-1.12%) | 1,452,000 |
11 Oct 2019 | HKD | 0.18 | 0.181 | 0.178 | 0.178 | 0.178 | -0.002 (-1.11%) | 586,000 |
10 Oct 2019 | HKD | 0.181 | 0.182 | 0.177 | 0.18 | 0.18 | +0.002 (+1.12%) | 1,540,891 |
9 Oct 2019 | HKD | 0.192 | 0.192 | 0.176 | 0.178 | 0.178 | -0.001 (-0.56%) | 3,238,000 |
8 Oct 2019 | HKD | 0.191 | 0.199 | 0.178 | 0.179 | 0.179 | -0.013 (-6.77%) | 4,728,000 |