Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 6,376,741 |
8 Nov 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 6,000,000 |
7 Nov 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,560,000 |
6 Nov 2019 | HKD | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 6,510,000 |
5 Nov 2019 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 10,460,000 |
4 Nov 2019 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 8,140,000 |
1 Nov 2019 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 8,650,000 |
31 Oct 2019 | HKD | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 7,600,000 |
30 Oct 2019 | HKD | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 6,425,941 |
29 Oct 2019 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 6,630,000 |
28 Oct 2019 | HKD | 0.64 | 0.68 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 21,330,000 |
25 Oct 2019 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,800,000 |
24 Oct 2019 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 3,650,000 |
23 Oct 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 2,980,000 |
22 Oct 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 3,830,000 |
21 Oct 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,720,000 |
18 Oct 2019 | HKD | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 4,150,000 |
17 Oct 2019 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 7,870,000 |
16 Oct 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 3,440,000 |
15 Oct 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,020,000 |
14 Oct 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,310,000 |
11 Oct 2019 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,700,000 |
10 Oct 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 3,220,000 |
9 Oct 2019 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,270,000 |
8 Oct 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,250,000 |
7 Oct 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,510,000 |
3 Oct 2019 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,895,000 |
2 Oct 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,270,000 |
1 Oct 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |