Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 1.9 | -0.02 (-5%) | 10,910,400 |
8 Nov 2019 | HKD | 0.395 | 0.405 | 0.385 | 0.4 | 2 | +0.01 (+2.56%) | 6,825,200 |
7 Nov 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 1.95 | 0.0 (0.0%) | 5,961,320 |
6 Nov 2019 | HKD | 0.405 | 0.405 | 0.385 | 0.39 | 1.95 | -0.005 (-1.27%) | 8,798,800 |
5 Nov 2019 | HKD | 0.385 | 0.405 | 0.38 | 0.395 | 1.975 | +0.015 (+3.95%) | 22,119,600 |
4 Nov 2019 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 1.9 | +0.015 (+4.11%) | 9,104,800 |
1 Nov 2019 | HKD | 0.37 | 0.39 | 0.36 | 0.365 | 1.825 | -0.005 (-1.35%) | 14,746,000 |
31 Oct 2019 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 1.85 | 0.0 (0.0%) | 6,000,800 |
30 Oct 2019 | HKD | 0.385 | 0.385 | 0.37 | 0.37 | 1.85 | -0.01 (-2.63%) | 6,732,800 |
29 Oct 2019 | HKD | 0.39 | 0.415 | 0.375 | 0.38 | 1.9 | -0.005 (-1.30%) | 24,306,000 |
28 Oct 2019 | HKD | 0.34 | 0.385 | 0.34 | 0.385 | 1.925 | +0.045 (+13.24%) | 20,216,000 |
25 Oct 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 1.7 | 0.0 (0.0%) | 1,717,600 |
24 Oct 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 1.7 | +0.005 (+1.49%) | 684,000 |
23 Oct 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 1.675 | -0.005 (-1.47%) | 1,446,800 |
22 Oct 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 1.7 | 0.0 (0.0%) | 1,668,400 |
21 Oct 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 1.7 | -0.005 (-1.45%) | 1,320,800 |
18 Oct 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 1.725 | +0.005 (+1.47%) | 4,697,200 |
17 Oct 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 1.7 | +0.015 (+4.62%) | 9,307,600 |
16 Oct 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 1.625 | 0.0 (0.0%) | 3,182,000 |
15 Oct 2019 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 1.625 | +0.005 (+1.56%) | 1,422,000 |
14 Oct 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 4,470,400 |
11 Oct 2019 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 787,200 |
10 Oct 2019 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 1,734,400 |
9 Oct 2019 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 1.6 | -0.005 (-1.54%) | 4,633,200 |
8 Oct 2019 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 1.625 | +0.005 (+1.56%) | 1,308,400 |
7 Oct 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 2,996,800 |
3 Oct 2019 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 1,423,600 |
2 Oct 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 1,042,800 |
1 Oct 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |