Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | HKD | 0.047 | 0.047 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 6,768,000 |
18 Nov 2019 | HKD | 0.049 | 0.05 | 0.047 | 0.047 | 0.047 | -0.001 (-2.08%) | 3,520,000 |
15 Nov 2019 | HKD | 0.05 | 0.05 | 0.047 | 0.048 | 0.048 | -0.002 (-4%) | 3,508,000 |
14 Nov 2019 | HKD | 0.049 | 0.053 | 0.046 | 0.05 | 0.05 | +0.001 (+2.04%) | 2,268,000 |
13 Nov 2019 | HKD | 0.05 | 0.053 | 0.049 | 0.049 | 0.049 | -0.002 (-3.92%) | 1,872,000 |
12 Nov 2019 | HKD | 0.051 | 0.054 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 2,408,000 |
11 Nov 2019 | HKD | 0.054 | 0.054 | 0.05 | 0.051 | 0.051 | -0.003 (-5.56%) | 3,564,000 |
8 Nov 2019 | HKD | 0.053 | 0.058 | 0.053 | 0.054 | 0.054 | -0.001 (-1.82%) | 7,660,000 |
7 Nov 2019 | HKD | 0.056 | 0.058 | 0.054 | 0.055 | 0.055 | -0.001 (-1.79%) | 6,836,000 |
6 Nov 2019 | HKD | 0.056 | 0.067 | 0.055 | 0.056 | 0.056 | +0.001 (+1.82%) | 34,456,000 |
5 Nov 2019 | HKD | 0.055 | 0.06 | 0.053 | 0.055 | 0.055 | -0.003 (-5.17%) | 6,960,000 |
4 Nov 2019 | HKD | 0.06 | 0.06 | 0.053 | 0.058 | 0.058 | 0.0 (0.0%) | 8,396,000 |
1 Nov 2019 | HKD | 0.055 | 0.066 | 0.054 | 0.058 | 0.058 | +0.007 (+13.73%) | 38,356,000 |
31 Oct 2019 | HKD | 0.05 | 0.053 | 0.05 | 0.051 | 0.051 | -0.002 (-3.77%) | 3,720,000 |
30 Oct 2019 | HKD | 0.061 | 0.061 | 0.052 | 0.053 | 0.053 | -0.005 (-8.62%) | 10,516,000 |
29 Oct 2019 | HKD | 0.056 | 0.063 | 0.054 | 0.058 | 0.058 | +0.002 (+3.57%) | 14,408,000 |
28 Oct 2019 | HKD | 0.05 | 0.056 | 0.048 | 0.056 | 0.056 | +0.006 (+12.00%) | 13,928,000 |
25 Oct 2019 | HKD | 0.044 | 0.052 | 0.038 | 0.05 | 0.05 | +0.007 (+16.28%) | 27,440,000 |
24 Oct 2019 | HKD | 0.039 | 0.046 | 0.036 | 0.043 | 0.043 | +0.004 (+10.26%) | 23,168,000 |
23 Oct 2019 | HKD | 0.046 | 0.047 | 0.039 | 0.039 | 0.039 | -0.008 (-17.02%) | 27,592,000 |
22 Oct 2019 | HKD | 0.051 | 0.056 | 0.046 | 0.047 | 0.047 | -0.005 (-9.62%) | 14,724,000 |
21 Oct 2019 | HKD | 0.056 | 0.056 | 0.051 | 0.052 | 0.052 | -0.005 (-8.77%) | 8,236,000 |
18 Oct 2019 | HKD | 0.056 | 0.058 | 0.054 | 0.057 | 0.057 | 0.0 (0.0%) | 4,348,000 |
17 Oct 2019 | HKD | 0.057 | 0.063 | 0.054 | 0.057 | 0.057 | 0.0 (0.0%) | 25,608,000 |
16 Oct 2019 | HKD | 0.059 | 0.059 | 0.053 | 0.057 | 0.057 | -0.001 (-1.72%) | 22,552,000 |
15 Oct 2019 | HKD | 0.065 | 0.066 | 0.058 | 0.058 | 0.058 | -0.006 (-9.38%) | 25,172,000 |
14 Oct 2019 | HKD | 0.063 | 0.077 | 0.057 | 0.064 | 0.064 | +0.004 (+6.67%) | 170,504,000 |
11 Oct 2019 | HKD | 0.053 | 0.078 | 0.053 | 0.06 | 0.06 | +0.009 (+17.65%) | 186,392,000 |
10 Oct 2019 | HKD | 0.07 | 0.07 | 0.049 | 0.051 | 0.051 | -0.02 (-28.17%) | 120,376,000 |
9 Oct 2019 | HKD | 0.117 | 0.128 | 0.068 | 0.071 | 0.071 | -0.035 (-33.02%) | 411,712,000 |