Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 3.6011 | -0.005 (-2.33%) | 108,000 |
21 Nov 2019 | HKD | 0.22 | 0.22 | 0.21 | 0.215 | 3.6868 | 0.0 (0.0%) | 408,000 |
20 Nov 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 3.6868 | -0.003 (-1.38%) | 108,000 |
19 Nov 2019 | HKD | 0.218 | 0.22 | 0.218 | 0.218 | 3.7383 | 0.0 (0.0%) | 240,000 |
18 Nov 2019 | HKD | 0.218 | 0.218 | 0.21 | 0.218 | 3.7383 | -0.001 (-0.46%) | 360,000 |
15 Nov 2019 | HKD | 0.22 | 0.22 | 0.21 | 0.219 | 3.7554 | +0.009 (+4.29%) | 816,000 |
14 Nov 2019 | HKD | 0.192 | 0.214 | 0.176 | 0.21 | 3.6011 | +0.001 (+0.48%) | 492,000 |
13 Nov 2019 | HKD | 0.21 | 0.216 | 0.209 | 0.209 | 3.5839 | -0.001 (-0.48%) | 264,000 |
12 Nov 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 3.6011 | +0.01 (+5%) | 108,000 |
11 Nov 2019 | HKD | 0.19 | 0.202 | 0.173 | 0.2 | 3.4296 | -0.008 (-3.85%) | 648,000 |
8 Nov 2019 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 3.5668 | -0.001 (-0.48%) | 0 |
7 Nov 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 3.5839 | -0.001 (-0.48%) | 0 |
6 Nov 2019 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 3.6011 | -0.008 (-3.67%) | 144,000 |
5 Nov 2019 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 3.7383 | -0.003 (-1.36%) | 180,000 |
4 Nov 2019 | HKD | 0.17 | 0.222 | 0.17 | 0.221 | 3.7897 | -0.001 (-0.45%) | 1,236,000 |
1 Nov 2019 | HKD | 0.215 | 0.225 | 0.213 | 0.222 | 3.8069 | +0.012 (+5.71%) | 1,344,000 |
31 Oct 2019 | HKD | 0.169 | 0.214 | 0.169 | 0.21 | 3.6011 | -0.004 (-1.87%) | 1,776,000 |
30 Oct 2019 | HKD | 0.216 | 0.216 | 0.2 | 0.214 | 3.6697 | -0.002 (-0.93%) | 156,000 |
29 Oct 2019 | HKD | 0.17 | 0.221 | 0.17 | 0.216 | 3.704 | +0.046 (+27.06%) | 780,000 |
28 Oct 2019 | HKD | 0.15 | 0.18 | 0.15 | 0.17 | 2.9152 | +0.022 (+14.86%) | 1,368,000 |
25 Oct 2019 | HKD | 0.149 | 0.149 | 0.146 | 0.148 | 2.5379 | +0.006 (+4.23%) | 792,000 |
24 Oct 2019 | HKD | 0.145 | 0.145 | 0.118 | 0.142 | 2.435 | -0.005 (-3.40%) | 252,000 |
23 Oct 2019 | HKD | 0.154 | 0.154 | 0.147 | 0.147 | 2.5208 | +0.008 (+5.76%) | 144,000 |
22 Oct 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 2.3836 | -0.001 (-0.71%) | 36,000 |
21 Oct 2019 | HKD | 0.13 | 0.14 | 0.13 | 0.14 | 2.4007 | +0.006 (+4.48%) | 132,000 |
18 Oct 2019 | HKD | 0.13 | 0.139 | 0.13 | 0.134 | 2.2978 | -0.003 (-2.19%) | 48,000 |
17 Oct 2019 | HKD | 0.13 | 0.138 | 0.13 | 0.137 | 2.3493 | +0.007 (+5.38%) | 96,000 |
16 Oct 2019 | HKD | 0.131 | 0.131 | 0.11 | 0.13 | 2.2292 | -0.007 (-5.11%) | 1,176,000 |
15 Oct 2019 | HKD | 0.142 | 0.142 | 0.137 | 0.137 | 2.3493 | +0.005 (+3.79%) | 468,000 |
14 Oct 2019 | HKD | 0.15 | 0.169 | 0.132 | 0.132 | 2.2635 | -0.019 (-12.58%) | 1,032,000 |