Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.355 | 0.395 | 0.355 | 0.395 | 0.395 | -0.015 (-3.66%) | 285,000 |
8 Nov 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 30,000 |
7 Nov 2019 | HKD | 0.4 | 0.435 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 300,000 |
6 Nov 2019 | HKD | 0.4 | 0.455 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 305,000 |
5 Nov 2019 | HKD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 20,000 |
4 Nov 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
1 Nov 2019 | HKD | 0.455 | 0.455 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 20,000 |
31 Oct 2019 | HKD | 0.435 | 0.445 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 175,000 |
30 Oct 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
29 Oct 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
28 Oct 2019 | HKD | 0.46 | 0.5 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 10,000 |
25 Oct 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 20,000 |
24 Oct 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.055 (+13.75%) | 5,000 |
23 Oct 2019 | HKD | 0.42 | 0.42 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 630,000 |
22 Oct 2019 | HKD | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 655,000 |
21 Oct 2019 | HKD | 0.425 | 0.45 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 660,000 |
18 Oct 2019 | HKD | 0.435 | 0.46 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 235,000 |
17 Oct 2019 | HKD | 0.455 | 0.455 | 0.41 | 0.425 | 0.425 | -0.03 (-6.59%) | 445,000 |
16 Oct 2019 | HKD | 0.435 | 0.5 | 0.435 | 0.455 | 0.455 | -0.015 (-3.19%) | 840,000 |
15 Oct 2019 | HKD | 0.47 | 0.52 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 60,000 |
14 Oct 2019 | HKD | 0.49 | 0.495 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 310,000 |
11 Oct 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 65,000 |
10 Oct 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 210,000 |
9 Oct 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 15,000 |
8 Oct 2019 | HKD | 0.485 | 0.53 | 0.48 | 0.49 | 0.49 | -0.05 (-9.26%) | 105,000 |
7 Oct 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.59 | 0.59 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 30,000 |
3 Oct 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 25,000 |
2 Oct 2019 | HKD | 0.5 | 0.58 | 0.455 | 0.58 | 0.58 | +0.09 (+18.37%) | 15,000 |
1 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |