Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 135,000 |
22 Nov 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
21 Nov 2019 | HKD | 0.67 | 0.79 | 0.67 | 0.78 | 0.78 | +0.01 (+1.30%) | 45,000 |
20 Nov 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
19 Nov 2019 | HKD | 0.72 | 0.79 | 0.71 | 0.77 | 0.77 | -0.01 (-1.28%) | 35,000 |
18 Nov 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 10,000 |
13 Nov 2019 | HKD | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 140,000 |
12 Nov 2019 | HKD | 0.7 | 0.78 | 0.7 | 0.78 | 0.78 | -0.12 (-13.33%) | 65,000 |
11 Nov 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,000 |
8 Nov 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
7 Nov 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
6 Nov 2019 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 50,000 |
5 Nov 2019 | HKD | 0.9 | 0.9 | 0.81 | 0.88 | 0.88 | +0.06 (+7.32%) | 940,000 |
4 Nov 2019 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 120,000 |
1 Nov 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 50,000 |
31 Oct 2019 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 705,000 |
30 Oct 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
29 Oct 2019 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 320,000 |
28 Oct 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 5,000 |
25 Oct 2019 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.07 (-8.33%) | 45,000 |
24 Oct 2019 | HKD | 0.85 | 0.89 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 10,000 |
23 Oct 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
22 Oct 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
21 Oct 2019 | HKD | 0.79 | 0.85 | 0.77 | 0.84 | 0.84 | +0.04 (+5%) | 2,080,000 |
18 Oct 2019 | HKD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 615,000 |
17 Oct 2019 | HKD | 0.73 | 0.8 | 0.73 | 0.8 | 0.8 | +0.12 (+17.65%) | 310,000 |
16 Oct 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 700,000 |
15 Oct 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,425,000 |