Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2019 | HKD | 0.14 | 0.155 | 0.139 | 0.155 | 0.155 | -0.007 (-4.32%) | 140,000 |
21 Nov 2019 | HKD | 0.167 | 0.167 | 0.162 | 0.162 | 0.162 | -0.006 (-3.57%) | 10,040,000 |
20 Nov 2019 | HKD | 0.173 | 0.173 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 200,000 |
19 Nov 2019 | HKD | 0.159 | 0.168 | 0.159 | 0.168 | 0.168 | +0.009 (+5.66%) | 20,000 |
18 Nov 2019 | HKD | 0.159 | 0.204 | 0.128 | 0.159 | 0.159 | 0.0 (0.0%) | 1,870,000 |
15 Nov 2019 | HKD | 0.23 | 0.23 | 0.096 | 0.159 | 0.159 | -0.071 (-30.87%) | 14,380,000 |
14 Nov 2019 | HKD | 0.23 | 0.28 | 0.225 | 0.23 | 0.23 | +0.002 (+0.88%) | 19,610,000 |
13 Nov 2019 | HKD | 0.21 | 0.228 | 0.209 | 0.228 | 0.228 | -0.002 (-0.87%) | 340,000 |
12 Nov 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
11 Nov 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 20,000 |
8 Nov 2019 | HKD | 0.236 | 0.24 | 0.227 | 0.24 | 0.24 | -0.01 (-4%) | 103,237 |
7 Nov 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
6 Nov 2019 | HKD | 0.231 | 0.25 | 0.231 | 0.25 | 0.25 | +0.005 (+2.04%) | 70,000 |
5 Nov 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
4 Nov 2019 | HKD | 0.243 | 0.247 | 0.231 | 0.245 | 0.245 | +0.002 (+0.82%) | 210,000 |
1 Nov 2019 | HKD | 0.23 | 0.245 | 0.229 | 0.243 | 0.243 | -0.004 (-1.62%) | 80,000 |
31 Oct 2019 | HKD | 0.25 | 0.25 | 0.231 | 0.247 | 0.247 | -0.003 (-1.20%) | 110,000 |
30 Oct 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,780,000 |
29 Oct 2019 | HKD | 0.246 | 0.29 | 0.238 | 0.25 | 0.25 | +0.004 (+1.63%) | 800,000 |
28 Oct 2019 | HKD | 0.26 | 0.265 | 0.246 | 0.246 | 0.246 | -0.044 (-15.17%) | 5,310,000 |
25 Oct 2019 | HKD | 0.29 | 0.295 | 0.25 | 0.29 | 0.29 | 0.0 (0.0%) | 190,000 |
24 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.275 | 0.3 | 0.237 | 0.29 | 0.29 | +0.015 (+5.45%) | 1,930,000 |
22 Oct 2019 | HKD | 0.295 | 0.295 | 0.27 | 0.275 | 0.275 | -0.03 (-9.84%) | 280,000 |
21 Oct 2019 | HKD | 0.275 | 0.315 | 0.275 | 0.305 | 0.305 | -0.015 (-4.69%) | 2,204,010 |
18 Oct 2019 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 940,000 |
17 Oct 2019 | HKD | 0.3 | 0.33 | 0.29 | 0.33 | 0.33 | -0.015 (-4.35%) | 370,000 |
16 Oct 2019 | HKD | 0.305 | 0.345 | 0.295 | 0.345 | 0.345 | +0.015 (+4.55%) | 150,000 |
15 Oct 2019 | HKD | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 860,000 |
14 Oct 2019 | HKD | 0.375 | 0.38 | 0.325 | 0.33 | 0.33 | -0.085 (-20.48%) | 8,610,000 |