Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | HKD | 0.25 | 0.29 | 0.231 | 0.285 | 0.285 | +0.03 (+11.76%) | 3,772,000 |
12 Nov 2019 | HKD | 0.22 | 0.28 | 0.218 | 0.255 | 0.255 | +0.053 (+26.24%) | 17,896,000 |
11 Nov 2019 | HKD | 0.247 | 0.247 | 0.2 | 0.202 | 0.202 | -0.001 (-0.49%) | 9,960,000 |
8 Nov 2019 | HKD | 0.201 | 0.27 | 0.201 | 0.203 | 0.203 | +0.002 (+1.00%) | 8,064,000 |
7 Nov 2019 | HKD | 0.2 | 0.201 | 0.196 | 0.201 | 0.201 | +0.001 (+0.50%) | 35,920,000 |
6 Nov 2019 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 0.2 | +0.001 (+0.50%) | 716,000 |
5 Nov 2019 | HKD | 0.202 | 0.202 | 0.199 | 0.199 | 0.199 | -0.003 (-1.49%) | 3,368,000 |
4 Nov 2019 | HKD | 0.23 | 0.23 | 0.2 | 0.202 | 0.202 | -0.019 (-8.60%) | 6,544,000 |
1 Nov 2019 | HKD | 0.29 | 0.29 | 0.221 | 0.221 | 0.221 | -0.079 (-26.33%) | 9,536,000 |
31 Oct 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,248,000 |
30 Oct 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 32,000 |
29 Oct 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 128,000 |
28 Oct 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 728,000 |
25 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 216,000 |
24 Oct 2019 | HKD | 0.29 | 0.315 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,160,000 |
23 Oct 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 16,000 |
22 Oct 2019 | HKD | 0.32 | 0.345 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 408,000 |
21 Oct 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,104,000 |
18 Oct 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 464,000 |
17 Oct 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 280,000 |
16 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 208,000 |
15 Oct 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 80,000 |
14 Oct 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 64,000 |
11 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 176,000 |
10 Oct 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 104,000 |
9 Oct 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 728,000 |
8 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
7 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,336,000 |
3 Oct 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 856,000 |