Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | HKD | 0.211 | 0.22 | 0.211 | 0.219 | 0.219 | +0.006 (+2.82%) | 204,000 |
14 Oct 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
11 Oct 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.002 (-0.93%) | 0 |
10 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
8 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
7 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.019 (+9.69%) | 2,000 |
3 Oct 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.191 | 0.21 | 0.191 | 0.196 | 0.196 | -0.045 (-18.67%) | 290,000 |
27 Sep 2019 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | -0.001 (-0.41%) | 0 |
26 Sep 2019 | HKD | 0.19 | 0.242 | 0.18 | 0.242 | 0.242 | +0.042 (+21.00%) | 11,062,000 |
25 Sep 2019 | HKD | 0.199 | 0.201 | 0.198 | 0.2 | 0.2 | 0.0 (0.0%) | 572,000 |
24 Sep 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.191 | 0.2 | 0.191 | 0.2 | 0.2 | -0.034 (-14.53%) | 10,000 |
19 Sep 2019 | HKD | 0.194 | 0.234 | 0.194 | 0.234 | 0.234 | +0.002 (+0.86%) | 22,000 |
18 Sep 2019 | HKD | 0.2 | 0.232 | 0.193 | 0.232 | 0.232 | +0.032 (+16%) | 272,000 |
17 Sep 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.001 (+0.50%) | 0 |
16 Sep 2019 | HKD | 0.194 | 0.199 | 0.194 | 0.199 | 0.199 | -0.011 (-5.24%) | 40,000 |
13 Sep 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
12 Sep 2019 | HKD | 0.21 | 0.235 | 0.207 | 0.21 | 0.21 | 0.0 (0.0%) | 1,204,000 |
11 Sep 2019 | HKD | 0.222 | 0.222 | 0.21 | 0.21 | 0.21 | -0.012 (-5.41%) | 460,000 |
10 Sep 2019 | HKD | 0.233 | 0.247 | 0.222 | 0.222 | 0.222 | -0.011 (-4.72%) | 246,000 |
9 Sep 2019 | HKD | 0.23 | 0.255 | 0.23 | 0.233 | 0.233 | -0.022 (-8.63%) | 176,000 |
6 Sep 2019 | HKD | 0.23 | 0.255 | 0.23 | 0.255 | 0.255 | +0.035 (+15.91%) | 1,262,000 |
5 Sep 2019 | HKD | 0.235 | 0.235 | 0.19 | 0.22 | 0.22 | -0.015 (-6.38%) | 110,000 |
4 Sep 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 50,000 |