Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,040,004 |
22 Nov 2019 | HKD | 0.6 | 0.65 | 0.58 | 0.62 | 0.62 | +0.03 (+5.08%) | 820,000 |
21 Nov 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 80,000 |
20 Nov 2019 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 220,000 |
19 Nov 2019 | HKD | 0.57 | 0.6 | 0.55 | 0.6 | 0.6 | +0.03 (+5.26%) | 348,000 |
18 Nov 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 40,000 |
15 Nov 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 448,000 |
14 Nov 2019 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 56,000 |
13 Nov 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 72,000 |
11 Nov 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 400,000 |
8 Nov 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 140,000 |
7 Nov 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 272,000 |
6 Nov 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 612,000 |
5 Nov 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,288,000 |
4 Nov 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 776,000 |
1 Nov 2019 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,108,000 |
31 Oct 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.05 (-8.06%) | 276,000 |
30 Oct 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.05 (+8.77%) | 1,072,000 |
29 Oct 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.02 (+3.64%) | 32,000 |
28 Oct 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 1,016,000 |
25 Oct 2019 | HKD | 0.59 | 0.6 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 116,000 |
24 Oct 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.56 | 0.59 | 0.54 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,024,000 |
22 Oct 2019 | HKD | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 272,000 |
21 Oct 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 360,000 |
18 Oct 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 20,000 |
17 Oct 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 172,000 |
16 Oct 2019 | HKD | 0.58 | 0.6 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 108,000 |
15 Oct 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 112,000 |