Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.37 | 0.37 | 0.335 | 0.34 | 0.34 | -0.045 (-11.69%) | 3,432,000 |
8 Nov 2019 | HKD | 0.38 | 0.405 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 1,686,000 |
7 Nov 2019 | HKD | 0.445 | 0.455 | 0.365 | 0.385 | 0.385 | -0.02 (-4.94%) | 7,926,000 |
6 Nov 2019 | HKD | 0.415 | 0.45 | 0.385 | 0.405 | 0.405 | +0.005 (+1.25%) | 9,920,000 |
5 Nov 2019 | HKD | 0.325 | 0.43 | 0.325 | 0.4 | 0.4 | +0.075 (+23.08%) | 10,708,000 |
4 Nov 2019 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,596,000 |
1 Nov 2019 | HKD | 0.36 | 0.365 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,326,000 |
31 Oct 2019 | HKD | 0.36 | 0.405 | 0.345 | 0.35 | 0.35 | -0.035 (-9.09%) | 2,418,000 |
30 Oct 2019 | HKD | 0.41 | 0.44 | 0.375 | 0.385 | 0.385 | -0.03 (-7.23%) | 9,720,000 |
29 Oct 2019 | HKD | 0.29 | 0.61 | 0.29 | 0.415 | 0.415 | +0.16 (+62.75%) | 45,890,910 |
28 Oct 2019 | HKD | 0.27 | 0.27 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 3,762,000 |
25 Oct 2019 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,034,000 |
24 Oct 2019 | HKD | 0.25 | 0.26 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 360,000 |
23 Oct 2019 | HKD | 0.285 | 0.285 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 180,000 |
22 Oct 2019 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 534,000 |
21 Oct 2019 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 390,000 |
18 Oct 2019 | HKD | 0.28 | 0.28 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,050,000 |
17 Oct 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.02 (+8%) | 810,000 |
16 Oct 2019 | HKD | 0.24 | 0.27 | 0.238 | 0.25 | 0.25 | +0.008 (+3.31%) | 710,000 |
15 Oct 2019 | HKD | 0.246 | 0.246 | 0.24 | 0.242 | 0.242 | -0.004 (-1.63%) | 564,000 |
14 Oct 2019 | HKD | 0.244 | 0.246 | 0.236 | 0.246 | 0.246 | +0.001 (+0.41%) | 426,000 |
11 Oct 2019 | HKD | 0.236 | 0.245 | 0.236 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,310,000 |
10 Oct 2019 | HKD | 0.235 | 0.244 | 0.234 | 0.235 | 0.235 | +0.002 (+0.86%) | 8,556,000 |
9 Oct 2019 | HKD | 0.233 | 0.234 | 0.232 | 0.233 | 0.233 | +0.013 (+5.91%) | 114,000 |
8 Oct 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 12,000 |
7 Oct 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.003 (-1.29%) | 0 |
4 Oct 2019 | HKD | 0.233 | 0.233 | 0.232 | 0.233 | 0.233 | -0.002 (-0.85%) | 216,000 |
3 Oct 2019 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 786,000 |
2 Oct 2019 | HKD | 0.234 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 696,000 |
1 Oct 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.001 (-0.41%) | 0 |