Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 2.58 | 2.58 | 1.99 | 2.07 | 2.07 | -0.47 (-18.50%) | 1,970,000 |
7 Nov 2019 | HKD | 2.65 | 3.02 | 2.46 | 2.54 | 2.54 | -0.16 (-5.93%) | 7,150,000 |
6 Nov 2019 | HKD | 3 | 3.07 | 2.5 | 2.7 | 2.7 | -0.26 (-8.78%) | 2,550,000 |
5 Nov 2019 | HKD | 2.85 | 3.03 | 2.82 | 2.96 | 2.96 | +0.15 (+5.34%) | 2,836,500 |
4 Nov 2019 | HKD | 2.16 | 2.95 | 2.16 | 2.81 | 2.81 | +0.66 (+30.70%) | 3,360,000 |
1 Nov 2019 | HKD | 2.01 | 2.22 | 1.85 | 2.15 | 2.15 | -0.14 (-6.11%) | 2,680,000 |
31 Oct 2019 | HKD | 2.09 | 2.57 | 1.91 | 2.29 | 2.29 | +0.21 (+10.10%) | 5,440,000 |
30 Oct 2019 | HKD | 1.48 | 2.11 | 1.48 | 2.08 | 2.08 | +0.6 (+40.54%) | 14,786,500 |
29 Oct 2019 | HKD | 1.21 | 1.55 | 1.15 | 1.48 | 1.48 | +0.27 (+22.31%) | 16,420,000 |
28 Oct 2019 | HKD | 1.2 | 1.27 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,598,500 |
25 Oct 2019 | HKD | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | -0.13 (-9.70%) | 3,590,000 |
24 Oct 2019 | HKD | 1.02 | 1.35 | 1.02 | 1.34 | 1.34 | +0.33 (+32.67%) | 6,350,000 |
23 Oct 2019 | HKD | 1 | 1.04 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,930,000 |
22 Oct 2019 | HKD | 1 | 1.05 | 0.98 | 0.99 | 0.99 | -0.05 (-4.81%) | 3,610,000 |
21 Oct 2019 | HKD | 1.03 | 1.15 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,170,000 |
18 Oct 2019 | HKD | 1.13 | 1.14 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,900,000 |
17 Oct 2019 | HKD | 0.9 | 1.15 | 0.9 | 1.1 | 1.1 | +0.16 (+17.02%) | 2,690,000 |
16 Oct 2019 | HKD | 0.78 | 1 | 0.78 | 0.94 | 0.94 | +0.15 (+18.99%) | 8,850,000 |
15 Oct 2019 | HKD | 0.76 | 0.82 | 0.74 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,680,000 |
14 Oct 2019 | HKD | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | +0.06 (+8%) | 1,980,000 |
11 Oct 2019 | HKD | 0.68 | 0.79 | 0.68 | 0.75 | 0.75 | +0.04 (+5.63%) | 7,730,000 |
10 Oct 2019 | HKD | 0.67 | 0.76 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 7,540,000 |
9 Oct 2019 | HKD | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,270,000 |
8 Oct 2019 | HKD | 0.62 | 0.72 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,610,000 |
7 Oct 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,140,000 |
3 Oct 2019 | HKD | 0.62 | 0.72 | 0.62 | 0.64 | 0.64 | +0.04 (+6.67%) | 3,500,000 |
2 Oct 2019 | HKD | 0.62 | 0.64 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,180,000 |
1 Oct 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,500,000 |