Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.74 | 0.74 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 144,000 |
8 Nov 2019 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 132,000 |
7 Nov 2019 | HKD | 0.8 | 0.8 | 0.69 | 0.73 | 0.73 | -0.07 (-8.75%) | 704,000 |
6 Nov 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 248,000 |
5 Nov 2019 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 408,000 |
4 Nov 2019 | HKD | 0.85 | 0.85 | 0.73 | 0.81 | 0.81 | +0.02 (+2.53%) | 496,000 |
1 Nov 2019 | HKD | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 408,000 |
31 Oct 2019 | HKD | 0.85 | 0.85 | 0.75 | 0.81 | 0.81 | +0.03 (+3.85%) | 840,000 |
30 Oct 2019 | HKD | 0.8 | 0.9 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,348,000 |
29 Oct 2019 | HKD | 0.8 | 0.83 | 0.65 | 0.76 | 0.76 | -0.04 (-5%) | 1,636,000 |
28 Oct 2019 | HKD | 0.81 | 0.85 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 868,000 |
25 Oct 2019 | HKD | 0.9 | 0.9 | 0.8 | 0.81 | 0.81 | -0.07 (-7.95%) | 5,464,000 |
24 Oct 2019 | HKD | 1 | 1 | 0.77 | 0.88 | 0.88 | +0.09 (+11.39%) | 16,708,000 |
23 Oct 2019 | HKD | 0.51 | 0.79 | 0.47 | 0.79 | 0.79 | +0.21 (+36.21%) | 17,912,000 |
22 Oct 2019 | HKD | 0.45 | 0.61 | 0.43 | 0.58 | 0.58 | +0.16 (+38.10%) | 14,274,500 |
21 Oct 2019 | HKD | 0.36 | 0.51 | 0.36 | 0.42 | 0.42 | +0.07 (+20.00%) | 4,737,500 |
18 Oct 2019 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | +0.06 (+20.69%) | 272,000 |
17 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
15 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 32,000 |
14 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 96,000 |
11 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
10 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.03 (+11.11%) | 8,000 |
9 Oct 2019 | HKD | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 152,000 |
8 Oct 2019 | HKD | 0.31 | 0.315 | 0.25 | 0.29 | 0.29 | -0.02 (-6.45%) | 108,000 |
7 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 32,000 |
3 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |