Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.152 | 0.159 | 0.147 | 0.148 | 0.592 | -0.012 (-7.50%) | 530,000 |
8 Nov 2019 | HKD | 0.155 | 0.16 | 0.155 | 0.16 | 0.64 | +0.006 (+3.90%) | 455,000 |
7 Nov 2019 | HKD | 0.148 | 0.164 | 0.143 | 0.154 | 0.616 | +0.006 (+4.05%) | 321,000 |
6 Nov 2019 | HKD | 0.161 | 0.166 | 0.148 | 0.148 | 0.592 | -0.013 (-8.07%) | 450,000 |
5 Nov 2019 | HKD | 0.16 | 0.163 | 0.15 | 0.161 | 0.644 | +0.001 (+0.63%) | 300,000 |
4 Nov 2019 | HKD | 0.167 | 0.167 | 0.16 | 0.16 | 0.64 | 0.0 (0.0%) | 30,000 |
1 Nov 2019 | HKD | 0.157 | 0.164 | 0.155 | 0.16 | 0.64 | +0.005 (+3.23%) | 365,000 |
31 Oct 2019 | HKD | 0.153 | 0.168 | 0.15 | 0.155 | 0.62 | +0.003 (+1.97%) | 900,000 |
30 Oct 2019 | HKD | 0.154 | 0.164 | 0.142 | 0.152 | 0.608 | -0.005 (-3.18%) | 1,855,000 |
29 Oct 2019 | HKD | 0.157 | 0.159 | 0.153 | 0.157 | 0.628 | +0.013 (+9.03%) | 310,000 |
28 Oct 2019 | HKD | 0.153 | 0.164 | 0.144 | 0.144 | 0.576 | -0.008 (-5.26%) | 1,375,000 |
25 Oct 2019 | HKD | 0.166 | 0.166 | 0.152 | 0.152 | 0.608 | -0.011 (-6.75%) | 520,000 |
24 Oct 2019 | HKD | 0.168 | 0.17 | 0.154 | 0.163 | 0.652 | +0.001 (+0.62%) | 2,639,000 |
23 Oct 2019 | HKD | 0.165 | 0.168 | 0.16 | 0.162 | 0.648 | -0.002 (-1.22%) | 785,000 |
22 Oct 2019 | HKD | 0.166 | 0.17 | 0.164 | 0.164 | 0.656 | -0.006 (-3.53%) | 140,000 |
21 Oct 2019 | HKD | 0.17 | 0.172 | 0.164 | 0.17 | 0.68 | 0.0 (0.0%) | 2,470,000 |
18 Oct 2019 | HKD | 0.168 | 0.17 | 0.161 | 0.17 | 0.68 | +0.004 (+2.41%) | 535,000 |
17 Oct 2019 | HKD | 0.165 | 0.168 | 0.158 | 0.166 | 0.664 | -0.004 (-2.35%) | 1,060,000 |
16 Oct 2019 | HKD | 0.17 | 0.171 | 0.17 | 0.17 | 0.68 | -0.001 (-0.58%) | 1,110,000 |
15 Oct 2019 | HKD | 0.161 | 0.171 | 0.161 | 0.171 | 0.684 | -0.004 (-2.29%) | 37,500 |
14 Oct 2019 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 0.7 | +0.007 (+4.17%) | 1,730,000 |
11 Oct 2019 | HKD | 0.17 | 0.17 | 0.165 | 0.168 | 0.672 | +0.002 (+1.20%) | 530,000 |
10 Oct 2019 | HKD | 0.17 | 0.17 | 0.163 | 0.166 | 0.664 | -0.004 (-2.35%) | 510,000 |
9 Oct 2019 | HKD | 0.171 | 0.172 | 0.169 | 0.17 | 0.68 | +0.003 (+1.80%) | 505,000 |
8 Oct 2019 | HKD | 0.16 | 0.169 | 0.155 | 0.167 | 0.668 | +0.007 (+4.38%) | 405,000 |
7 Oct 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.64 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.157 | 0.16 | 0.157 | 0.16 | 0.64 | -0.011 (-6.43%) | 50,000 |
3 Oct 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.684 | -0.002 (-1.16%) | 250,000 |
2 Oct 2019 | HKD | 0.173 | 0.173 | 0.162 | 0.173 | 0.692 | +0.005 (+2.98%) | 261,000 |
1 Oct 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.672 | 0.0 (0.0%) | 0 |