Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 185,000 |
7 Nov 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 115,000 |
6 Nov 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.01 (+3.28%) | 180,000 |
5 Nov 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
4 Nov 2019 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 140,000 |
1 Nov 2019 | HKD | 0.28 | 0.31 | 0.28 | 0.305 | 0.305 | +0.035 (+12.96%) | 250,000 |
31 Oct 2019 | HKD | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 910,000 |
30 Oct 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 55,000 |
29 Oct 2019 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 65,000 |
28 Oct 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 115,000 |
25 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 145,000 |
24 Oct 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 630,000 |
23 Oct 2019 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,095,000 |
22 Oct 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 230,000 |
21 Oct 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 165,000 |
18 Oct 2019 | HKD | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 325,000 |
17 Oct 2019 | HKD | 0.355 | 0.375 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 705,000 |
16 Oct 2019 | HKD | 0.33 | 0.385 | 0.33 | 0.36 | 0.36 | +0.035 (+10.77%) | 4,105,000 |
15 Oct 2019 | HKD | 0.31 | 0.325 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 980,000 |
14 Oct 2019 | HKD | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.025 (+8.93%) | 1,345,000 |
11 Oct 2019 | HKD | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,200,000 |
10 Oct 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 110,000 |
8 Oct 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 220,000 |
7 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.275 | 0.285 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 1,080,000 |
3 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.265 | 0.285 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 580,000 |