Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.44 | 0.57 | 0.44 | 0.56 | 0.56 | +0.07 (+14.29%) | 500,000 |
27 Sep 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 532,000 |
26 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
25 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
23 Sep 2019 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 14,000 |
20 Sep 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.02 (+4.55%) | 50,000 |
19 Sep 2019 | HKD | 0.425 | 0.44 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 128,000 |
18 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.445 | 0.485 | 0.445 | 0.45 | 0.45 | -0.03 (-6.25%) | 24,000 |
16 Sep 2019 | HKD | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.01 (-2.04%) | 46,000 |
13 Sep 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 82,000 |
12 Sep 2019 | HKD | 0.45 | 0.49 | 0.435 | 0.48 | 0.48 | 0.0 (0.0%) | 258,000 |
11 Sep 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 494,000 |
10 Sep 2019 | HKD | 0.415 | 0.5 | 0.41 | 0.47 | 0.47 | +0.055 (+13.25%) | 928,000 |
9 Sep 2019 | HKD | 0.385 | 0.44 | 0.385 | 0.415 | 0.415 | +0.04 (+10.67%) | 104,000 |
6 Sep 2019 | HKD | 0.345 | 0.375 | 0.345 | 0.375 | 0.375 | -0.005 (-1.32%) | 30,000 |
5 Sep 2019 | HKD | 0.37 | 0.395 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 104,000 |
4 Sep 2019 | HKD | 0.335 | 0.4 | 0.335 | 0.375 | 0.375 | +0.005 (+1.35%) | 36,000 |
3 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 0 |
2 Sep 2019 | HKD | 0.375 | 0.375 | 0.35 | 0.365 | 0.365 | -0.01 (-2.67%) | 118,000 |
30 Aug 2019 | HKD | 0.35 | 0.38 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 20,000 |
29 Aug 2019 | HKD | 0.335 | 0.38 | 0.335 | 0.38 | 0.38 | +0.035 (+10.14%) | 498,000 |
28 Aug 2019 | HKD | 0.345 | 0.375 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 356,000 |
27 Aug 2019 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 394,000 |
26 Aug 2019 | HKD | 0.37 | 0.39 | 0.355 | 0.36 | 0.36 | -0.035 (-8.86%) | 224,000 |
23 Aug 2019 | HKD | 0.35 | 0.395 | 0.325 | 0.395 | 0.395 | +0.06 (+17.91%) | 1,046,000 |
22 Aug 2019 | HKD | 0.335 | 0.345 | 0.305 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,044,000 |
21 Aug 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 392,000 |
20 Aug 2019 | HKD | 0.375 | 0.405 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,918,000 |