Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.02 (+5.33%) | 105,000 |
11 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 70,000 |
8 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
7 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 21,876 |
6 Nov 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 180,000 |
5 Nov 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 15,766 |
4 Nov 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 125,000 |
1 Nov 2019 | HKD | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 561,250 |
31 Oct 2019 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | 0.0 (0.0%) | 458,000 |
30 Oct 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 111,580 |
29 Oct 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 23,500 |
28 Oct 2019 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 63,500 |
25 Oct 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 370,360 |
24 Oct 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,670,054 |
23 Oct 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 380,000 |
22 Oct 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 220,000 |
21 Oct 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 420,004 |
18 Oct 2019 | HKD | 0.41 | 0.42 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 7,950,216 |
17 Oct 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 941,195 |
16 Oct 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 7,474,324 |
15 Oct 2019 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,925,604 |
14 Oct 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 2,336,000 |
11 Oct 2019 | HKD | 0.36 | 0.38 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 426,381 |
10 Oct 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 972,496 |
9 Oct 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 976,920 |
8 Oct 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 653,000 |
7 Oct 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 510,024 |
3 Oct 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 530,000 |
2 Oct 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 470,000 |