Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 2,202,000 |
20 Nov 2019 | HKD | 0.415 | 0.425 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,036,001 |
19 Nov 2019 | HKD | 0.46 | 0.46 | 0.4 | 0.42 | 0.42 | -0.035 (-7.69%) | 7,898,500 |
18 Nov 2019 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,248,000 |
15 Nov 2019 | HKD | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 930,000 |
14 Nov 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,193,000 |
13 Nov 2019 | HKD | 0.53 | 0.54 | 0.47 | 0.47 | 0.47 | -0.06 (-11.32%) | 7,852,899 |
12 Nov 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,230,000 |
11 Nov 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 956,000 |
8 Nov 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 771,000 |
7 Nov 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 344,000 |
6 Nov 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 410,000 |
5 Nov 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 918,000 |
4 Nov 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 160,500 |
1 Nov 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 193,000 |
31 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 886,000 |
30 Oct 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,414,554 |
29 Oct 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 391,000 |
28 Oct 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,345,053 |
25 Oct 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 244,000 |
24 Oct 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 232,500 |
23 Oct 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 752,000 |
22 Oct 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,335,000 |
21 Oct 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 75,000 |
18 Oct 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,468,500 |
17 Oct 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 732,000 |
16 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,006,500 |
15 Oct 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 572,500 |
14 Oct 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,185,510 |
11 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 418,500 |