Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 310,500 |
11 Oct 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
10 Oct 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 240,200 |
9 Oct 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,060,000 |
8 Oct 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 620,000 |
7 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 250,000 |
3 Oct 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 60,000 |
2 Oct 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 300,250 |
1 Oct 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,474,750 |
27 Sep 2019 | HKD | 0.265 | 0.3 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 4,940,000 |
26 Sep 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 720,450 |
25 Sep 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 299,500 |
24 Sep 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 290,250 |
23 Sep 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 392,000 |
20 Sep 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 710,750 |
19 Sep 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 350,000 |
18 Sep 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 760,000 |
17 Sep 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 440,000 |
16 Sep 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 40,000 |
13 Sep 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 270,000 |
12 Sep 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 122,750 |
11 Sep 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 746,000 |
10 Sep 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 390,000 |
9 Sep 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 60,600 |
6 Sep 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 417,700 |
5 Sep 2019 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 340,000 |
4 Sep 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 270,000 |
3 Sep 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 201,000 |