Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 1,548,000 |
26 Nov 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 316,000 |
25 Nov 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,440,000 |
22 Nov 2019 | HKD | 0.435 | 0.445 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 1,312,000 |
21 Nov 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -0.005 (-1.10%) | 24,000 |
20 Nov 2019 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 112,000 |
19 Nov 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 400,000 |
18 Nov 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 36,000 |
15 Nov 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 152,000 |
14 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 0 |
13 Nov 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 100,000 |
11 Nov 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 376,000 |
8 Nov 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 188,000 |
7 Nov 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Nov 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 92,000 |
5 Nov 2019 | HKD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 204,000 |
4 Nov 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 248,000 |
1 Nov 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 212,000 |
31 Oct 2019 | HKD | 0.47 | 0.475 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 204,000 |
30 Oct 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 228,000 |
29 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 12,000 |
25 Oct 2019 | HKD | 0.43 | 0.465 | 0.43 | 0.465 | 0.465 | +0.015 (+3.33%) | 48,000 |
24 Oct 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 212,000 |
23 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 120,000 |
22 Oct 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 68,000 |
21 Oct 2019 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 660,000 |
18 Oct 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |