Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.16 | 0.16 | 0.15 | 0.15 | 1.5 | -0.009 (-5.66%) | 1,504,000 |
8 Nov 2019 | HKD | 0.155 | 0.164 | 0.155 | 0.159 | 1.59 | +0.004 (+2.58%) | 3,489,500 |
7 Nov 2019 | HKD | 0.16 | 0.161 | 0.152 | 0.155 | 1.55 | +0.002 (+1.31%) | 10,281,500 |
6 Nov 2019 | HKD | 0.143 | 0.16 | 0.143 | 0.153 | 1.53 | +0.01 (+6.99%) | 2,016,000 |
5 Nov 2019 | HKD | 0.15 | 0.155 | 0.135 | 0.143 | 1.43 | -0.012 (-7.74%) | 37,496,000 |
4 Nov 2019 | HKD | 0.175 | 0.185 | 0.142 | 0.155 | 1.55 | -0.024 (-13.41%) | 22,280,000 |
1 Nov 2019 | HKD | 0.186 | 0.193 | 0.179 | 0.179 | 1.79 | -0.001 (-0.56%) | 1,384,000 |
31 Oct 2019 | HKD | 0.185 | 0.198 | 0.178 | 0.18 | 1.8 | -0.002 (-1.10%) | 18,715,000 |
30 Oct 2019 | HKD | 0.38 | 0.39 | 0.17 | 0.182 | 1.82 | -0.208 (-53.33%) | 200,385,000 |
29 Oct 2019 | HKD | 0.275 | 0.39 | 0.27 | 0.39 | 3.9 | +0.095 (+32.20%) | 19,417,500 |
28 Oct 2019 | HKD | 0.248 | 0.305 | 0.236 | 0.295 | 2.95 | +0.055 (+22.92%) | 5,967,000 |
25 Oct 2019 | HKD | 0.249 | 0.25 | 0.232 | 0.24 | 2.4 | 0.0 (0.0%) | 304,500 |
24 Oct 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.24 | 2.4 | +0.002 (+0.84%) | 210,500 |
23 Oct 2019 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | -0.003 (-1.24%) | 0 |
22 Oct 2019 | HKD | 0.238 | 0.241 | 0.238 | 0.241 | 2.41 | -0.003 (-1.23%) | 352,000 |
21 Oct 2019 | HKD | 0.245 | 0.245 | 0.23 | 0.244 | 2.44 | -0.001 (-0.41%) | 1,482,766 |
18 Oct 2019 | HKD | 0.23 | 0.246 | 0.23 | 0.245 | 2.45 | -0.002 (-0.81%) | 189,734 |
17 Oct 2019 | HKD | 0.248 | 0.248 | 0.236 | 0.247 | 2.47 | +0.002 (+0.82%) | 32,000 |
16 Oct 2019 | HKD | 0.24 | 0.247 | 0.24 | 0.245 | 2.45 | -0.003 (-1.21%) | 961,500 |
15 Oct 2019 | HKD | 0.24 | 0.248 | 0.24 | 0.248 | 2.48 | -0.002 (-0.80%) | 208,000 |
14 Oct 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 2.5 | +0.001 (+0.40%) | 64,000 |
11 Oct 2019 | HKD | 0.25 | 0.25 | 0.234 | 0.249 | 2.49 | -0.001 (-0.40%) | 952,500 |
10 Oct 2019 | HKD | 0.249 | 0.255 | 0.242 | 0.25 | 2.5 | 0.0 (0.0%) | 3,772,000 |
9 Oct 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | -0.005 (-1.96%) | 40,000 |
8 Oct 2019 | HKD | 0.26 | 0.26 | 0.242 | 0.255 | 2.55 | -0.015 (-5.56%) | 3,912,000 |
7 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 2.7 | -0.005 (-1.82%) | 136,000 |
3 Oct 2019 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 2.75 | -0.005 (-1.79%) | 221,000 |
2 Oct 2019 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 2.8 | 0.0 (0.0%) | 9,896,000 |
1 Oct 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |