Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 3,780,000 |
15 Nov 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 1,670,000 |
14 Nov 2019 | HKD | 0.26 | 0.27 | 0.249 | 0.255 | 2.55 | 0.0 (0.0%) | 3,810,000 |
13 Nov 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | +0.005 (+2%) | 1,010,000 |
12 Nov 2019 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 2.5 | -0.005 (-1.96%) | 3,070,000 |
11 Nov 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 1,000,000 |
8 Nov 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 2,680,000 |
7 Nov 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | -0.005 (-1.92%) | 7,900,000 |
6 Nov 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 2.6 | 0.0 (0.0%) | 2,990,000 |
5 Nov 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 1,550,000 |
4 Nov 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 5,300,000 |
1 Nov 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 2,950,000 |
31 Oct 2019 | HKD | 0.25 | 0.26 | 0.248 | 0.25 | 2.5 | -0.005 (-1.96%) | 4,380,000 |
30 Oct 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 2.55 | -0.005 (-1.92%) | 4,670,000 |
29 Oct 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 17,040,000 |
28 Oct 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 2.6 | 0.0 (0.0%) | 1,680,000 |
25 Oct 2019 | HKD | 0.25 | 0.26 | 0.249 | 0.26 | 2.6 | +0.01 (+4%) | 8,800,000 |
24 Oct 2019 | HKD | 0.25 | 0.25 | 0.244 | 0.25 | 2.5 | 0.0 (0.0%) | 2,570,000 |
23 Oct 2019 | HKD | 0.247 | 0.25 | 0.237 | 0.25 | 2.5 | -0.005 (-1.96%) | 14,420,000 |
22 Oct 2019 | HKD | 0.27 | 0.275 | 0.23 | 0.255 | 2.55 | -0.025 (-8.93%) | 21,590,000 |
21 Oct 2019 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 2.8 | +0.005 (+1.82%) | 1,530,000 |
18 Oct 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 2.75 | -0.005 (-1.79%) | 1,100,000 |
17 Oct 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 2,520,000 |
16 Oct 2019 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 2.75 | 0.0 (0.0%) | 1,600,000 |
15 Oct 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 2.75 | +0.005 (+1.85%) | 3,600,000 |
14 Oct 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 2.7 | +0.015 (+5.88%) | 4,540,000 |
11 Oct 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 2.55 | +0.005 (+2%) | 2,640,000 |
10 Oct 2019 | HKD | 0.245 | 0.265 | 0.245 | 0.25 | 2.5 | +0.005 (+2.04%) | 6,060,000 |
9 Oct 2019 | HKD | 0.244 | 0.248 | 0.241 | 0.245 | 2.45 | +0.002 (+0.82%) | 2,370,000 |
8 Oct 2019 | HKD | 0.244 | 0.245 | 0.242 | 0.243 | 2.43 | -0.004 (-1.62%) | 1,600,000 |