Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | HKD | 0.176 | 0.182 | 0.175 | 0.175 | 0.175 | +0.001 (+0.57%) | 3,412,800 |
6 Nov 2019 | HKD | 0.191 | 0.191 | 0.17 | 0.174 | 0.174 | -0.011 (-5.95%) | 4,850,000 |
5 Nov 2019 | HKD | 0.184 | 0.189 | 0.182 | 0.185 | 0.185 | +0.003 (+1.65%) | 586,500 |
4 Nov 2019 | HKD | 0.198 | 0.204 | 0.176 | 0.182 | 0.182 | -0.011 (-5.70%) | 3,514,000 |
1 Nov 2019 | HKD | 0.207 | 0.213 | 0.19 | 0.193 | 0.193 | +0.005 (+2.66%) | 1,224,000 |
31 Oct 2019 | HKD | 0.2 | 0.21 | 0.185 | 0.188 | 0.188 | -0.017 (-8.29%) | 2,520,000 |
30 Oct 2019 | HKD | 0.221 | 0.226 | 0.205 | 0.205 | 0.205 | -0.014 (-6.39%) | 3,128,000 |
29 Oct 2019 | HKD | 0.215 | 0.221 | 0.215 | 0.219 | 0.219 | +0.007 (+3.30%) | 1,577,200 |
28 Oct 2019 | HKD | 0.218 | 0.224 | 0.212 | 0.212 | 0.212 | -0.006 (-2.75%) | 1,882,119 |
25 Oct 2019 | HKD | 0.225 | 0.225 | 0.21 | 0.218 | 0.218 | +0.011 (+5.31%) | 3,802,400 |
24 Oct 2019 | HKD | 0.204 | 0.224 | 0.204 | 0.207 | 0.207 | +0.004 (+1.97%) | 2,434,000 |
23 Oct 2019 | HKD | 0.195 | 0.206 | 0.195 | 0.203 | 0.203 | +0.002 (+1.00%) | 1,388,313 |
22 Oct 2019 | HKD | 0.199 | 0.205 | 0.199 | 0.201 | 0.201 | +0.002 (+1.01%) | 702,400 |
21 Oct 2019 | HKD | 0.198 | 0.204 | 0.197 | 0.199 | 0.199 | +0.006 (+3.11%) | 1,744,400 |
18 Oct 2019 | HKD | 0.187 | 0.205 | 0.187 | 0.193 | 0.193 | +0.009 (+4.89%) | 5,520,400 |
17 Oct 2019 | HKD | 0.184 | 0.2 | 0.183 | 0.184 | 0.184 | +0.003 (+1.66%) | 4,812,400 |
16 Oct 2019 | HKD | 0.177 | 0.189 | 0.177 | 0.181 | 0.181 | +0.006 (+3.43%) | 702,800 |
15 Oct 2019 | HKD | 0.177 | 0.196 | 0.175 | 0.175 | 0.175 | -0.002 (-1.13%) | 1,364,800 |
14 Oct 2019 | HKD | 0.174 | 0.18 | 0.174 | 0.177 | 0.177 | +0.001 (+0.57%) | 768,000 |
11 Oct 2019 | HKD | 0.183 | 0.183 | 0.175 | 0.176 | 0.176 | +0.006 (+3.53%) | 2,226,400 |
10 Oct 2019 | HKD | 0.181 | 0.183 | 0.162 | 0.17 | 0.17 | -0.01 (-5.56%) | 3,386,000 |
9 Oct 2019 | HKD | 0.155 | 0.197 | 0.155 | 0.18 | 0.18 | +0.034 (+23.29%) | 14,728,400 |
8 Oct 2019 | HKD | 0.144 | 0.16 | 0.144 | 0.146 | 0.146 | +0.007 (+5.04%) | 2,197,200 |
7 Oct 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.155 | 0.156 | 0.137 | 0.139 | 0.139 | -0.016 (-10.32%) | 3,662,000 |
3 Oct 2019 | HKD | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.009 (+6.16%) | 608,000 |
2 Oct 2019 | HKD | 0.144 | 0.163 | 0.14 | 0.146 | 0.146 | +0.002 (+1.39%) | 2,082,400 |
1 Oct 2019 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.148 | 0.153 | 0.138 | 0.144 | 0.144 | -0.004 (-2.70%) | 992,000 |
27 Sep 2019 | HKD | 0.14 | 0.149 | 0.14 | 0.148 | 0.148 | -0.002 (-1.33%) | 436,000 |