Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | -0.004 (-4.76%) | 37,200 |
27 Sep 2019 | HKD | 0.082 | 0.084 | 0.08 | 0.084 | 0.42 | -0.001 (-1.18%) | 1,172,000 |
26 Sep 2019 | HKD | 0.081 | 0.085 | 0.079 | 0.085 | 0.425 | +0.005 (+6.25%) | 7,028,200 |
25 Sep 2019 | HKD | 0.08 | 0.081 | 0.074 | 0.08 | 0.4 | 0.0 (0.0%) | 8,928,000 |
24 Sep 2019 | HKD | 0.084 | 0.086 | 0.078 | 0.08 | 0.4 | +0.006 (+8.11%) | 8,900,000 |
23 Sep 2019 | HKD | 0.072 | 0.074 | 0.072 | 0.074 | 0.37 | 0.0 (0.0%) | 460,000 |
20 Sep 2019 | HKD | 0.076 | 0.076 | 0.074 | 0.074 | 0.37 | -0.003 (-3.90%) | 924,000 |
19 Sep 2019 | HKD | 0.075 | 0.081 | 0.075 | 0.077 | 0.385 | -0.006 (-7.23%) | 264,000 |
18 Sep 2019 | HKD | 0.081 | 0.083 | 0.08 | 0.083 | 0.415 | +0.003 (+3.75%) | 3,696,000 |
17 Sep 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | -0.001 (-1.23%) | 744,000 |
16 Sep 2019 | HKD | 0.081 | 0.081 | 0.08 | 0.081 | 0.405 | 0.0 (0.0%) | 5,088,000 |
13 Sep 2019 | HKD | 0.086 | 0.086 | 0.081 | 0.081 | 0.405 | +0.001 (+1.25%) | 108,000 |
12 Sep 2019 | HKD | 0.081 | 0.081 | 0.08 | 0.08 | 0.4 | -0.001 (-1.23%) | 464,000 |
11 Sep 2019 | HKD | 0.08 | 0.084 | 0.08 | 0.081 | 0.405 | -0.001 (-1.22%) | 194,000 |
10 Sep 2019 | HKD | 0.084 | 0.084 | 0.08 | 0.082 | 0.41 | -0.005 (-5.75%) | 1,332,000 |
9 Sep 2019 | HKD | 0.082 | 0.088 | 0.08 | 0.087 | 0.435 | -0.003 (-3.33%) | 1,760,000 |
6 Sep 2019 | HKD | 0.09 | 0.09 | 0.089 | 0.09 | 0.45 | -0.001 (-1.10%) | 1,068,000 |
5 Sep 2019 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.455 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.455 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 0.089 | 0.102 | 0.089 | 0.091 | 0.455 | +0.005 (+5.81%) | 2,248,500 |
2 Sep 2019 | HKD | 0.09 | 0.09 | 0.085 | 0.086 | 0.43 | -0.004 (-4.44%) | 1,072,000 |
30 Aug 2019 | HKD | 0.094 | 0.103 | 0.09 | 0.09 | 0.45 | -0.005 (-5.26%) | 748,000 |
29 Aug 2019 | HKD | 0.1 | 0.118 | 0.094 | 0.095 | 0.475 | -0.003 (-3.06%) | 5,288,000 |
28 Aug 2019 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.49 | -0.002 (-2%) | 76,000 |
27 Aug 2019 | HKD | 0.098 | 0.1 | 0.098 | 0.1 | 0.5 | -0.002 (-1.96%) | 480,000 |
26 Aug 2019 | HKD | 0.099 | 0.102 | 0.098 | 0.102 | 0.51 | +0.003 (+3.03%) | 272,000 |
23 Aug 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.495 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.495 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.495 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.495 | 0.0 (0.0%) | 0 |