Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 0.229 | 0.237 | 0.229 | 0.236 | 0.236 | -0.004 (-1.67%) | 26,000 |
18 Nov 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.001 (+0.42%) | 0 |
15 Nov 2019 | HKD | 0.232 | 0.239 | 0.229 | 0.239 | 0.239 | +0.004 (+1.70%) | 458,000 |
14 Nov 2019 | HKD | 0.23 | 0.245 | 0.229 | 0.235 | 0.235 | -0.01 (-4.08%) | 380,000 |
13 Nov 2019 | HKD | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 80,000 |
12 Nov 2019 | HKD | 0.241 | 0.25 | 0.231 | 0.25 | 0.25 | +0.004 (+1.63%) | 154,000 |
11 Nov 2019 | HKD | 0.23 | 0.247 | 0.23 | 0.246 | 0.246 | -0.004 (-1.60%) | 133,000 |
8 Nov 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 41,000 |
7 Nov 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 22,000 |
6 Nov 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 276,000 |
5 Nov 2019 | HKD | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 334,000 |
4 Nov 2019 | HKD | 0.235 | 0.255 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 97,000 |
1 Nov 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 100,000 |
31 Oct 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 5,000 |
30 Oct 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,000 |
29 Oct 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 337 |
28 Oct 2019 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 9,000 |
25 Oct 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 483,000 |
24 Oct 2019 | HKD | 0.241 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 316,000 |
23 Oct 2019 | HKD | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 789,000 |
22 Oct 2019 | HKD | 0.247 | 0.27 | 0.242 | 0.255 | 0.255 | +0.007 (+2.82%) | 446,062 |
21 Oct 2019 | HKD | 0.247 | 0.27 | 0.24 | 0.248 | 0.248 | +0.002 (+0.81%) | 978,000 |
18 Oct 2019 | HKD | 0.241 | 0.247 | 0.241 | 0.246 | 0.246 | -0.001 (-0.40%) | 989,000 |
17 Oct 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.247 | 0.247 | -0.002 (-0.80%) | 95,000 |
16 Oct 2019 | HKD | 0.246 | 0.25 | 0.23 | 0.249 | 0.249 | +0.006 (+2.47%) | 486,000 |
15 Oct 2019 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | -0.012 (-4.71%) | 30,000 |
14 Oct 2019 | HKD | 0.255 | 0.255 | 0.243 | 0.255 | 0.255 | 0.0 (0.0%) | 102,000 |
11 Oct 2019 | HKD | 0.248 | 0.255 | 0.244 | 0.255 | 0.255 | +0.007 (+2.82%) | 288,000 |
10 Oct 2019 | HKD | 0.245 | 0.25 | 0.24 | 0.248 | 0.248 | -0.007 (-2.75%) | 372,000 |
9 Oct 2019 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,722,000 |