Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.02 (+4.17%) | 6,138,000 |
7 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
6 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
5 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 258,000 |
4 Nov 2019 | HKD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 6,540,000 |
1 Nov 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 516,000 |
31 Oct 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 282,000 |
30 Oct 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 1,980,000 |
29 Oct 2019 | HKD | 0.48 | 0.57 | 0.48 | 0.5 | 0.5 | +0.035 (+7.53%) | 5,748,000 |
28 Oct 2019 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 336,000 |
25 Oct 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | +0.015 (+3.33%) | 66,000 |
24 Oct 2019 | HKD | 0.465 | 0.475 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,476,000 |
23 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
22 Oct 2019 | HKD | 0.485 | 0.485 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 2,178,000 |
21 Oct 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 534,000 |
18 Oct 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.015 (+3.03%) | 144,000 |
17 Oct 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.03 (+6.45%) | 2,670,000 |
16 Oct 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
15 Oct 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
14 Oct 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
11 Oct 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 168,000 |
10 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 30,000 |
9 Oct 2019 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 4,920,000 |
8 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
7 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 270,000 |
3 Oct 2019 | HKD | 0.51 | 0.51 | 0.48 | 0.495 | 0.495 | -0.025 (-4.81%) | 102,000 |
2 Oct 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 180,000 |
1 Oct 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 132,000 |