Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 0.2155 | 0.0 (0.0%) | 560,000 |
8 Nov 2019 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 0.2155 | 0.0 (0.0%) | 11,468,000 |
7 Nov 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.355 | 0.2155 | -0.015 (-4.05%) | 884,000 |
6 Nov 2019 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 0.2246 | +0.01 (+2.78%) | 760,000 |
5 Nov 2019 | HKD | 0.365 | 0.375 | 0.355 | 0.36 | 0.2186 | 0.0 (0.0%) | 704,000 |
4 Nov 2019 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.2186 | +0.01 (+2.86%) | 404,000 |
1 Nov 2019 | HKD | 0.365 | 0.37 | 0.35 | 0.35 | 0.2125 | -0.01 (-2.78%) | 920,000 |
31 Oct 2019 | HKD | 0.4 | 0.4 | 0.36 | 0.36 | 0.2186 | -0.025 (-6.49%) | 7,444,000 |
30 Oct 2019 | HKD | 0.385 | 0.4 | 0.38 | 0.385 | 0.2338 | 0.0 (0.0%) | 1,436,000 |
29 Oct 2019 | HKD | 0.45 | 0.465 | 0.385 | 0.385 | 0.2338 | -0.055 (-12.50%) | 4,580,000 |
28 Oct 2019 | HKD | 0.395 | 0.44 | 0.385 | 0.44 | 0.2671 | +0.04 (+10%) | 2,068,000 |
25 Oct 2019 | HKD | 0.4 | 0.4 | 0.375 | 0.4 | 0.2429 | -0.005 (-1.23%) | 1,796,000 |
24 Oct 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 0.2459 | 0.0 (0.0%) | 132,000 |
23 Oct 2019 | HKD | 0.4 | 0.44 | 0.4 | 0.405 | 0.2459 | +0.005 (+1.25%) | 2,512,000 |
22 Oct 2019 | HKD | 0.41 | 0.43 | 0.395 | 0.4 | 0.2429 | -0.02 (-4.76%) | 7,280,000 |
21 Oct 2019 | HKD | 0.43 | 0.445 | 0.42 | 0.42 | 0.255 | -0.01 (-2.33%) | 2,372,000 |
18 Oct 2019 | HKD | 0.385 | 0.43 | 0.385 | 0.43 | 0.2611 | +0.04 (+10.26%) | 3,120,000 |
17 Oct 2019 | HKD | 0.41 | 0.42 | 0.39 | 0.39 | 0.2368 | -0.025 (-6.02%) | 1,759,743 |
16 Oct 2019 | HKD | 0.385 | 0.415 | 0.375 | 0.415 | 0.252 | +0.02 (+5.06%) | 5,328,000 |
15 Oct 2019 | HKD | 0.355 | 0.4 | 0.35 | 0.395 | 0.2398 | +0.025 (+6.76%) | 5,332,000 |
14 Oct 2019 | HKD | 0.34 | 0.375 | 0.34 | 0.37 | 0.2246 | +0.035 (+10.45%) | 10,868,000 |
11 Oct 2019 | HKD | 0.33 | 0.355 | 0.33 | 0.335 | 0.2034 | -0.005 (-1.47%) | 6,664,000 |
10 Oct 2019 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.2064 | +0.005 (+1.49%) | 1,852,000 |
9 Oct 2019 | HKD | 0.355 | 0.36 | 0.335 | 0.335 | 0.2034 | -0.02 (-5.63%) | 2,596,000 |
8 Oct 2019 | HKD | 0.355 | 0.37 | 0.345 | 0.355 | 0.2155 | +0.005 (+1.43%) | 3,356,000 |
7 Oct 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.2125 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.2125 | 0.0 (0.0%) | 2,764,000 |
3 Oct 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.2125 | -0.005 (-1.41%) | 368,000 |
2 Oct 2019 | HKD | 0.355 | 0.355 | 0.34 | 0.355 | 0.2155 | +0.005 (+1.43%) | 9,696,000 |
1 Oct 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.2125 | 0.0 (0.0%) | 0 |