Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
8 Nov 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.9 | 0.0 (0.0%) | 793,000 |
7 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 3,000 |
6 Nov 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | -0.005 (-1.10%) | 1,500 |
5 Nov 2019 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.91 | -0.005 (-1.09%) | 283,000 |
4 Nov 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
1 Nov 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
31 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | +0.01 (+2.22%) | 50,500 |
30 Oct 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 393,000 |
29 Oct 2019 | HKD | 0.52 | 0.52 | 0.45 | 0.45 | 0.9 | +0.02 (+4.65%) | 267,000 |
28 Oct 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.86 | 0.0 (0.0%) | 0 |
25 Oct 2019 | HKD | 0.45 | 0.45 | 0.42 | 0.43 | 0.86 | -0.025 (-5.49%) | 3,500 |
24 Oct 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.91 | -0.02 (-4.21%) | 20,000 |
23 Oct 2019 | HKD | 0.46 | 0.475 | 0.45 | 0.475 | 0.95 | +0.005 (+1.06%) | 643,500 |
22 Oct 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 0 |
21 Oct 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 0 |
18 Oct 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.47 | 0.94 | +0.015 (+3.30%) | 87,300 |
17 Oct 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 0.91 | +0.005 (+1.11%) | 398,000 |
16 Oct 2019 | HKD | 0.48 | 0.48 | 0.45 | 0.45 | 0.9 | -0.02 (-4.26%) | 400,800 |
15 Oct 2019 | HKD | 0.465 | 0.48 | 0.46 | 0.47 | 0.94 | +0.02 (+4.44%) | 110,400 |
14 Oct 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.9 | -0.01 (-2.17%) | 298,500 |
11 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 1,590 |
10 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | +0.005 (+1.10%) | 0 |
9 Oct 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.455 | 0.91 | -0.035 (-7.14%) | 322,500 |
8 Oct 2019 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.98 | +0.03 (+6.52%) | 125,500 |
7 Oct 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.92 | -0.015 (-3.16%) | 10,500 |
3 Oct 2019 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.95 | +0.005 (+1.06%) | 134,000 |
2 Oct 2019 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 56,000 |
1 Oct 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 0 |