Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.4667 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.4667 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.4667 | -0.01 (-1.75%) | 429,600 |
25 Sep 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.475 | -0.01 (-1.72%) | 39,600 |
24 Sep 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.4833 | -0.01 (-1.69%) | 91,200 |
23 Sep 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.4917 | +0.03 (+5.36%) | 195,600 |
19 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.4667 | -0.01 (-1.75%) | 4,800 |
18 Sep 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.475 | -0.02 (-3.39%) | 619,200 |
17 Sep 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.4917 | -0.01 (-1.67%) | 177,600 |
12 Sep 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.5 | +0.02 (+3.45%) | 214,800 |
11 Sep 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.4833 | -0.01 (-1.69%) | 273,600 |
10 Sep 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.4917 | 0.0 (0.0%) | 50,400 |
6 Sep 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.4917 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.4917 | -0.02 (-3.28%) | 121,200 |
4 Sep 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.61 | 0.5083 | +0.03 (+5.17%) | 322,800 |
3 Sep 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.4833 | +0.02 (+3.57%) | 34,800 |
2 Sep 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.56 | 0.4667 | -0.02 (-3.45%) | 680,400 |
30 Aug 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.4833 | -0.02 (-3.33%) | 128,400 |
29 Aug 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.5 | 0.0 (0.0%) | 123,000 |
28 Aug 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.5 | -0.02 (-3.23%) | 208,800 |
27 Aug 2019 | HKD | 0.59 | 0.62 | 0.52 | 0.62 | 0.5167 | 0.0 (0.0%) | 3,435,602 |
26 Aug 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5167 | -0.01 (-1.59%) | 3,600 |
23 Aug 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.525 | +0.04 (+6.78%) | 244,800 |
22 Aug 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.4917 | -0.02 (-3.28%) | 138,000 |
21 Aug 2019 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.5083 | 0.0 (0.0%) | 360,000 |
20 Aug 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.5083 | 0.0 (0.0%) | 0 |