Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 188,000 |
22 Nov 2019 | HKD | 0.395 | 0.42 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 908,000 |
21 Nov 2019 | HKD | 0.42 | 0.435 | 0.38 | 0.4 | 0.4 | -0.05 (-11.11%) | 1,222,000 |
20 Nov 2019 | HKD | 0.47 | 0.475 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,492,190 |
19 Nov 2019 | HKD | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.025 (-5.32%) | 946,000 |
18 Nov 2019 | HKD | 0.45 | 0.47 | 0.445 | 0.47 | 0.47 | +0.02 (+4.44%) | 196,000 |
15 Nov 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 944,000 |
14 Nov 2019 | HKD | 0.465 | 0.51 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 602,000 |
13 Nov 2019 | HKD | 0.48 | 0.5 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 259,225 |
12 Nov 2019 | HKD | 0.485 | 0.52 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 580,000 |
11 Nov 2019 | HKD | 0.5 | 0.52 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 364,000 |
8 Nov 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 104,000 |
7 Nov 2019 | HKD | 0.49 | 0.5 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 298,000 |
6 Nov 2019 | HKD | 0.52 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 112,000 |
5 Nov 2019 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 544,000 |
4 Nov 2019 | HKD | 0.54 | 0.54 | 0.485 | 0.485 | 0.485 | -0.035 (-6.73%) | 544,000 |
1 Nov 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 930,218 |
31 Oct 2019 | HKD | 0.51 | 0.53 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,578,779 |
30 Oct 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 964,000 |
29 Oct 2019 | HKD | 0.49 | 0.53 | 0.485 | 0.52 | 0.52 | +0.035 (+7.22%) | 314,000 |
28 Oct 2019 | HKD | 0.46 | 0.49 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 104,000 |
25 Oct 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 132,000 |
24 Oct 2019 | HKD | 0.455 | 0.48 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 684,000 |
23 Oct 2019 | HKD | 0.485 | 0.485 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 92,000 |
22 Oct 2019 | HKD | 0.455 | 0.47 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 512,000 |
21 Oct 2019 | HKD | 0.485 | 0.485 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 684,500 |
18 Oct 2019 | HKD | 0.54 | 0.54 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 452,000 |
17 Oct 2019 | HKD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 16,368,000 |
16 Oct 2019 | HKD | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 242,361 |
15 Oct 2019 | HKD | 0.53 | 0.59 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 306,000 |