Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 0.208 | 0.21 | 0.201 | 0.201 | 0.201 | -0.009 (-4.29%) | 623,069 |
19 Nov 2019 | HKD | 0.195 | 0.212 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 5,296,843 |
18 Nov 2019 | HKD | 0.195 | 0.196 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 221,089 |
15 Nov 2019 | HKD | 0.183 | 0.208 | 0.182 | 0.2 | 0.2 | +0.007 (+3.63%) | 1,056,052 |
14 Nov 2019 | HKD | 0.2 | 0.203 | 0.183 | 0.193 | 0.193 | -0.008 (-3.98%) | 4,544,386 |
13 Nov 2019 | HKD | 0.2 | 0.206 | 0.188 | 0.201 | 0.201 | +0.004 (+2.03%) | 2,015,177 |
12 Nov 2019 | HKD | 0.199 | 0.212 | 0.195 | 0.197 | 0.197 | -0.002 (-1.01%) | 4,729,297 |
11 Nov 2019 | HKD | 0.2 | 0.207 | 0.198 | 0.199 | 0.199 | -0.005 (-2.45%) | 1,246,139 |
8 Nov 2019 | HKD | 0.206 | 0.207 | 0.198 | 0.204 | 0.204 | -0.001 (-0.49%) | 2,031,005 |
7 Nov 2019 | HKD | 0.207 | 0.215 | 0.204 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,027,562 |
6 Nov 2019 | HKD | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.002 (+0.96%) | 2,017,941 |
5 Nov 2019 | HKD | 0.226 | 0.226 | 0.208 | 0.208 | 0.208 | -0.007 (-3.26%) | 2,470,168 |
4 Nov 2019 | HKD | 0.229 | 0.23 | 0.213 | 0.215 | 0.215 | -0.018 (-7.73%) | 1,231,567 |
1 Nov 2019 | HKD | 0.221 | 0.238 | 0.221 | 0.233 | 0.233 | +0.001 (+0.43%) | 6,864,666 |
31 Oct 2019 | HKD | 0.231 | 0.235 | 0.216 | 0.232 | 0.232 | +0.001 (+0.43%) | 4,142,908 |
30 Oct 2019 | HKD | 0.23 | 0.238 | 0.23 | 0.231 | 0.231 | -0.002 (-0.86%) | 2,479,717 |
29 Oct 2019 | HKD | 0.213 | 0.236 | 0.213 | 0.233 | 0.233 | +0.01 (+4.48%) | 7,325,586 |
28 Oct 2019 | HKD | 0.204 | 0.224 | 0.202 | 0.223 | 0.223 | +0.02 (+9.85%) | 3,652,492 |
25 Oct 2019 | HKD | 0.21 | 0.21 | 0.201 | 0.203 | 0.203 | -0.009 (-4.25%) | 1,105,948 |
24 Oct 2019 | HKD | 0.212 | 0.218 | 0.207 | 0.212 | 0.212 | -0.003 (-1.40%) | 1,311,963 |
23 Oct 2019 | HKD | 0.206 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,374,521 |
22 Oct 2019 | HKD | 0.187 | 0.218 | 0.181 | 0.21 | 0.21 | +0.023 (+12.30%) | 5,843,033 |
21 Oct 2019 | HKD | 0.185 | 0.189 | 0.176 | 0.187 | 0.187 | +0.002 (+1.08%) | 1,041,380 |
18 Oct 2019 | HKD | 0.191 | 0.192 | 0.182 | 0.185 | 0.185 | -0.005 (-2.63%) | 979,827 |
17 Oct 2019 | HKD | 0.184 | 0.198 | 0.181 | 0.19 | 0.19 | +0.007 (+3.83%) | 1,535,313 |
16 Oct 2019 | HKD | 0.19 | 0.19 | 0.181 | 0.183 | 0.183 | -0.007 (-3.68%) | 697,436 |
15 Oct 2019 | HKD | 0.182 | 0.19 | 0.177 | 0.19 | 0.19 | +0.008 (+4.40%) | 1,425,522 |
14 Oct 2019 | HKD | 0.18 | 0.185 | 0.176 | 0.182 | 0.182 | +0.003 (+1.68%) | 4,512,228 |
11 Oct 2019 | HKD | 0.182 | 0.188 | 0.175 | 0.179 | 0.179 | -0.003 (-1.65%) | 2,802,304 |
10 Oct 2019 | HKD | 0.175 | 0.185 | 0.173 | 0.182 | 0.182 | -0.001 (-0.55%) | 2,175,467 |