Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.102 | 0.103 | 0.097 | 0.099 | 0.99 | -0.004 (-3.88%) | 960,000 |
8 Oct 2019 | HKD | 0.106 | 0.108 | 0.103 | 0.103 | 1.03 | 0.0 (0.0%) | 1,336,000 |
7 Oct 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 1.03 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.116 | 0.116 | 0.102 | 0.103 | 1.03 | -0.012 (-10.43%) | 3,262,000 |
3 Oct 2019 | HKD | 0.093 | 0.118 | 0.093 | 0.115 | 1.15 | +0.022 (+23.66%) | 18,225,000 |
2 Oct 2019 | HKD | 0.095 | 0.096 | 0.093 | 0.093 | 0.93 | +0.001 (+1.09%) | 1,840,000 |
1 Oct 2019 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.92 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.094 | 0.094 | 0.092 | 0.092 | 0.92 | -0.002 (-2.13%) | 2,454,000 |
27 Sep 2019 | HKD | 0.093 | 0.098 | 0.091 | 0.094 | 0.94 | 0.0 (0.0%) | 2,322,000 |
26 Sep 2019 | HKD | 0.094 | 0.098 | 0.093 | 0.094 | 0.94 | -0.004 (-4.08%) | 3,768,000 |
25 Sep 2019 | HKD | 0.094 | 0.099 | 0.094 | 0.098 | 0.98 | -0.003 (-2.97%) | 2,410,000 |
24 Sep 2019 | HKD | 0.098 | 0.101 | 0.096 | 0.101 | 1.01 | +0.003 (+3.06%) | 560,000 |
23 Sep 2019 | HKD | 0.103 | 0.103 | 0.096 | 0.098 | 0.98 | -0.003 (-2.97%) | 2,760,000 |
20 Sep 2019 | HKD | 0.1 | 0.106 | 0.1 | 0.101 | 1.01 | 0.0 (0.0%) | 2,034,000 |
19 Sep 2019 | HKD | 0.102 | 0.104 | 0.1 | 0.101 | 1.01 | -0.003 (-2.88%) | 2,282,000 |
18 Sep 2019 | HKD | 0.106 | 0.106 | 0.104 | 0.104 | 1.04 | -0.003 (-2.80%) | 1,696,000 |
17 Sep 2019 | HKD | 0.106 | 0.108 | 0.105 | 0.107 | 1.07 | +0.001 (+0.94%) | 1,048,000 |
16 Sep 2019 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 1.06 | 0.0 (0.0%) | 458,000 |
13 Sep 2019 | HKD | 0.108 | 0.108 | 0.1 | 0.106 | 1.06 | -0.002 (-1.85%) | 1,898,000 |
12 Sep 2019 | HKD | 0.104 | 0.108 | 0.104 | 0.108 | 1.08 | -0.002 (-1.82%) | 170,000 |
11 Sep 2019 | HKD | 0.11 | 0.112 | 0.11 | 0.11 | 1.1 | -0.001 (-0.90%) | 2,202,000 |
10 Sep 2019 | HKD | 0.115 | 0.115 | 0.102 | 0.111 | 1.11 | +0.001 (+0.91%) | 1,212,000 |
9 Sep 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 1.1 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 0.111 | 0.111 | 0.109 | 0.11 | 1.1 | +0.001 (+0.92%) | 118,000 |
5 Sep 2019 | HKD | 0.113 | 0.116 | 0.109 | 0.109 | 1.09 | -0.007 (-6.03%) | 968,000 |
4 Sep 2019 | HKD | 0.126 | 0.129 | 0.114 | 0.116 | 1.16 | -0.011 (-8.66%) | 6,166,000 |
3 Sep 2019 | HKD | 0.121 | 0.13 | 0.11 | 0.127 | 1.27 | +0.008 (+6.72%) | 9,918,000 |
2 Sep 2019 | HKD | 0.11 | 0.12 | 0.109 | 0.119 | 1.19 | +0.009 (+8.18%) | 2,340,000 |
30 Aug 2019 | HKD | 0.104 | 0.11 | 0.102 | 0.11 | 1.1 | +0.01 (+10%) | 5,728,670 |
29 Aug 2019 | HKD | 0.11 | 0.112 | 0.1 | 0.1 | 1 | -0.005 (-4.76%) | 3,596,000 |