Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | HKD | 0.026 | 0.028 | 0.025 | 0.027 | 0.027 | +0.001 (+3.85%) | 5,508,040 |
2 Dec 2019 | HKD | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 7,659,000 |
29 Nov 2019 | HKD | 0.027 | 0.028 | 0.026 | 0.026 | 0.026 | -0.001 (-3.70%) | 3,204,000 |
28 Nov 2019 | HKD | 0.026 | 0.027 | 0.025 | 0.027 | 0.027 | +0.001 (+3.85%) | 4,152,000 |
27 Nov 2019 | HKD | 0.027 | 0.027 | 0.025 | 0.026 | 0.026 | -0.001 (-3.70%) | 2,061,000 |
26 Nov 2019 | HKD | 0.023 | 0.027 | 0.023 | 0.027 | 0.027 | +0.002 (+8%) | 15,966,000 |
25 Nov 2019 | HKD | 0.026 | 0.026 | 0.023 | 0.025 | 0.025 | -0.001 (-3.85%) | 15,342,000 |
22 Nov 2019 | HKD | 0.025 | 0.027 | 0.024 | 0.026 | 0.026 | -0.001 (-3.70%) | 10,095,000 |
21 Nov 2019 | HKD | 0.029 | 0.029 | 0.025 | 0.027 | 0.027 | -0.002 (-6.90%) | 25,719,000 |
20 Nov 2019 | HKD | 0.03 | 0.03 | 0.028 | 0.029 | 0.029 | -0.001 (-3.33%) | 2,244,000 |
19 Nov 2019 | HKD | 0.028 | 0.031 | 0.028 | 0.03 | 0.03 | +0.003 (+11.11%) | 23,370,000 |
18 Nov 2019 | HKD | 0.029 | 0.03 | 0.027 | 0.027 | 0.027 | -0.002 (-6.90%) | 9,138,000 |
15 Nov 2019 | HKD | 0.032 | 0.035 | 0.028 | 0.029 | 0.029 | -0.003 (-9.38%) | 34,802,000 |
14 Nov 2019 | HKD | 0.034 | 0.034 | 0.031 | 0.032 | 0.032 | -0.002 (-5.88%) | 13,257,000 |
13 Nov 2019 | HKD | 0.037 | 0.037 | 0.032 | 0.034 | 0.034 | -0.004 (-10.53%) | 25,850,000 |
12 Nov 2019 | HKD | 0.036 | 0.038 | 0.035 | 0.038 | 0.038 | +0.002 (+5.56%) | 3,924,000 |
11 Nov 2019 | HKD | 0.037 | 0.037 | 0.034 | 0.036 | 0.036 | -0.001 (-2.70%) | 17,987,000 |
8 Nov 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | -0.001 (-2.63%) | 8,559,000 |
7 Nov 2019 | HKD | 0.038 | 0.038 | 0.035 | 0.038 | 0.038 | +0.001 (+2.70%) | 6,270,000 |
6 Nov 2019 | HKD | 0.036 | 0.038 | 0.035 | 0.037 | 0.037 | +0.001 (+2.78%) | 5,241,000 |
5 Nov 2019 | HKD | 0.038 | 0.04 | 0.035 | 0.036 | 0.036 | -0.002 (-5.26%) | 19,635,600 |
4 Nov 2019 | HKD | 0.043 | 0.044 | 0.036 | 0.038 | 0.038 | -0.004 (-9.52%) | 28,395,000 |
1 Nov 2019 | HKD | 0.04 | 0.043 | 0.039 | 0.042 | 0.042 | +0.002 (+5%) | 23,568,000 |
31 Oct 2019 | HKD | 0.038 | 0.041 | 0.037 | 0.04 | 0.04 | +0.002 (+5.26%) | 26,520,000 |
30 Oct 2019 | HKD | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | -0.001 (-2.56%) | 7,797,360 |
29 Oct 2019 | HKD | 0.036 | 0.041 | 0.035 | 0.039 | 0.039 | +0.003 (+8.33%) | 20,244,000 |
28 Oct 2019 | HKD | 0.041 | 0.041 | 0.034 | 0.036 | 0.036 | -0.005 (-12.20%) | 62,565,000 |
25 Oct 2019 | HKD | 0.045 | 0.047 | 0.037 | 0.041 | 0.041 | -0.003 (-6.82%) | 50,733,000 |
24 Oct 2019 | HKD | 0.036 | 0.049 | 0.034 | 0.044 | 0.044 | +0.009 (+25.71%) | 127,584,000 |
23 Oct 2019 | HKD | 0.045 | 0.045 | 0.033 | 0.035 | 0.035 | -0.009 (-20.45%) | 103,632,000 |