Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 1 | 1.08 | 0.93 | 1.02 | 1.02 | +0.02 (+2%) | 196,172,134 |
8 Nov 2019 | HKD | 1.12 | 1.24 | 0.94 | 1 | 1 | -0.11 (-9.91%) | 355,916,592 |
7 Nov 2019 | HKD | 1.08 | 1.34 | 1.02 | 1.11 | 1.11 | +0.21 (+23.33%) | 981,728,954 |
6 Nov 2019 | HKD | 0.355 | 0.91 | 0.355 | 0.9 | 0.9 | +0.545 (+153.52%) | 433,355,146 |
5 Nov 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 608,426 |
4 Nov 2019 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 276,000 |
1 Nov 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,150,000 |
31 Oct 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,191,000 |
30 Oct 2019 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,912,000 |
29 Oct 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 782,000 |
28 Oct 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,890,000 |
25 Oct 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 800,000 |
24 Oct 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 848,000 |
23 Oct 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 510,000 |
22 Oct 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 154,000 |
21 Oct 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,012,000 |
18 Oct 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,596,000 |
17 Oct 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 406,000 |
16 Oct 2019 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 444,000 |
15 Oct 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 784,000 |
14 Oct 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 734,000 |
11 Oct 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 372,000 |
10 Oct 2019 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 828,000 |
9 Oct 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 712,000 |
8 Oct 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,277,000 |
7 Oct 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 0 |
4 Oct 2019 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 1,410,149 |
3 Oct 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 474,000 |
2 Oct 2019 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 70,000 |
1 Oct 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 0 |