Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.137 | 0.148 | 0.137 | 0.148 | 0.0901 | +0.001 (+0.68%) | 240,000 |
11 Oct 2019 | HKD | 0.138 | 0.147 | 0.134 | 0.147 | 0.0895 | +0.008 (+5.76%) | 4,790,000 |
10 Oct 2019 | HKD | 0.139 | 0.139 | 0.132 | 0.139 | 0.0846 | +0.001 (+0.72%) | 1,160,032 |
9 Oct 2019 | HKD | 0.135 | 0.138 | 0.135 | 0.138 | 0.084 | +0.005 (+3.76%) | 940,000 |
8 Oct 2019 | HKD | 0.132 | 0.147 | 0.131 | 0.133 | 0.0809 | -0.015 (-10.14%) | 20,280,000 |
7 Oct 2019 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.0901 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.14 | 0.148 | 0.14 | 0.148 | 0.0901 | +0.006 (+4.23%) | 146,000 |
3 Oct 2019 | HKD | 0.134 | 0.142 | 0.133 | 0.142 | 0.0864 | -0.005 (-3.40%) | 180,000 |
2 Oct 2019 | HKD | 0.131 | 0.148 | 0.129 | 0.147 | 0.0895 | -0.001 (-0.68%) | 9,414,000 |
1 Oct 2019 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.0901 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.138 | 0.148 | 0.138 | 0.148 | 0.0901 | +0.01 (+7.25%) | 140,000 |
27 Sep 2019 | HKD | 0.118 | 0.138 | 0.115 | 0.138 | 0.084 | +0.012 (+9.52%) | 6,713,000 |
26 Sep 2019 | HKD | 0.12 | 0.13 | 0.117 | 0.126 | 0.0767 | -0.003 (-2.33%) | 780,000 |
25 Sep 2019 | HKD | 0.12 | 0.129 | 0.12 | 0.129 | 0.0785 | +0.004 (+3.20%) | 460,000 |
24 Sep 2019 | HKD | 0.125 | 0.13 | 0.125 | 0.125 | 0.0761 | 0.0 (0.0%) | 43,060,000 |
23 Sep 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.0761 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.12 | 0.126 | 0.12 | 0.125 | 0.0761 | +0.005 (+4.17%) | 4,270,000 |
19 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.073 | 0.0 (0.0%) | 32 |
18 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.073 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.073 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 0.073 | 0.0 (0.0%) | 220,000 |
13 Sep 2019 | HKD | 0.117 | 0.121 | 0.117 | 0.12 | 0.073 | +0.002 (+1.69%) | 4,300,000 |
12 Sep 2019 | HKD | 0.115 | 0.118 | 0.112 | 0.118 | 0.0718 | -0.003 (-2.48%) | 180,016 |
11 Sep 2019 | HKD | 0.115 | 0.121 | 0.115 | 0.121 | 0.0736 | 0.0 (0.0%) | 232,000 |
10 Sep 2019 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.0736 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.113 | 0.121 | 0.113 | 0.121 | 0.0736 | 0.0 (0.0%) | 130,000 |
6 Sep 2019 | HKD | 0.115 | 0.121 | 0.115 | 0.121 | 0.0736 | 0.0 (0.0%) | 2,880,000 |
5 Sep 2019 | HKD | 0.12 | 0.121 | 0.116 | 0.121 | 0.0736 | 0.0 (0.0%) | 1,558,632 |
4 Sep 2019 | HKD | 0.12 | 0.121 | 0.12 | 0.121 | 0.0736 | +0.002 (+1.68%) | 100,000 |
3 Sep 2019 | HKD | 0.109 | 0.119 | 0.109 | 0.119 | 0.0724 | +0.005 (+4.39%) | 26,866,000 |