Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 0.475 | 0.475 | 0.445 | 0.45 | 4.5 | -0.02 (-4.26%) | 21,216,000 |
19 Nov 2019 | HKD | 0.475 | 0.475 | 0.455 | 0.47 | 4.7 | -0.005 (-1.05%) | 3,454,000 |
18 Nov 2019 | HKD | 0.485 | 0.485 | 0.455 | 0.475 | 4.75 | +0.01 (+2.15%) | 3,344,000 |
15 Nov 2019 | HKD | 0.455 | 0.465 | 0.445 | 0.465 | 4.65 | +0.02 (+4.49%) | 23,590,000 |
14 Nov 2019 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 4.45 | -0.01 (-2.20%) | 27,358,000 |
13 Nov 2019 | HKD | 0.46 | 0.47 | 0.445 | 0.455 | 4.55 | -0.005 (-1.09%) | 3,174,000 |
12 Nov 2019 | HKD | 0.455 | 0.475 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 8,226,000 |
11 Nov 2019 | HKD | 0.485 | 0.49 | 0.455 | 0.455 | 4.55 | -0.035 (-7.14%) | 3,138,000 |
8 Nov 2019 | HKD | 0.475 | 0.49 | 0.455 | 0.49 | 4.9 | +0.02 (+4.26%) | 3,474,000 |
7 Nov 2019 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 4.7 | +0.005 (+1.08%) | 3,202,000 |
6 Nov 2019 | HKD | 0.47 | 0.485 | 0.455 | 0.465 | 4.65 | 0.0 (0.0%) | 4,846,000 |
5 Nov 2019 | HKD | 0.48 | 0.49 | 0.465 | 0.465 | 4.65 | -0.025 (-5.10%) | 3,374,000 |
4 Nov 2019 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 4.9 | +0.01 (+2.08%) | 3,084,000 |
1 Nov 2019 | HKD | 0.48 | 0.495 | 0.47 | 0.48 | 4.8 | +0.005 (+1.05%) | 3,048,000 |
31 Oct 2019 | HKD | 0.46 | 0.475 | 0.445 | 0.475 | 4.75 | +0.015 (+3.26%) | 3,398,000 |
30 Oct 2019 | HKD | 0.485 | 0.485 | 0.45 | 0.46 | 4.6 | -0.005 (-1.08%) | 9,040,000 |
29 Oct 2019 | HKD | 0.5 | 0.53 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 3,472,000 |
28 Oct 2019 | HKD | 0.41 | 0.47 | 0.4 | 0.47 | 4.7 | +0.06 (+14.63%) | 4,862,000 |
25 Oct 2019 | HKD | 0.405 | 0.43 | 0.405 | 0.41 | 4.1 | +0.005 (+1.23%) | 3,628,000 |
24 Oct 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 4.05 | +0.005 (+1.25%) | 3,100,000 |
23 Oct 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 4 | +0.005 (+1.27%) | 362,000 |
22 Oct 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 2,306,000 |
21 Oct 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 686,000 |
18 Oct 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 560,000 |
17 Oct 2019 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 424,000 |
16 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 11,390,000 |
15 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 820,000 |
14 Oct 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 732,000 |
11 Oct 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 13,618,000 |
10 Oct 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 944,000 |