Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 3.5852 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.182 | 0.185 | 0.175 | 0.18 | 3.5852 | -0.012 (-6.25%) | 7,730,000 |
3 Oct 2019 | HKD | 0.185 | 0.194 | 0.184 | 0.192 | 3.8242 | +0.012 (+6.67%) | 58,040,000 |
2 Oct 2019 | HKD | 0.181 | 0.188 | 0.18 | 0.18 | 3.5852 | 0.0 (0.0%) | 6,705,000 |
1 Oct 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 3.5852 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.172 | 0.18 | 0.171 | 0.18 | 3.5852 | +0.009 (+5.26%) | 64,680,000 |
27 Sep 2019 | HKD | 0.171 | 0.173 | 0.169 | 0.171 | 3.4059 | -0.004 (-2.29%) | 195,000 |
26 Sep 2019 | HKD | 0.171 | 0.179 | 0.169 | 0.175 | 3.4856 | 0.0 (0.0%) | 22,755,000 |
25 Sep 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 3.4856 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.166 | 0.176 | 0.165 | 0.175 | 3.4856 | +0.002 (+1.16%) | 1,310,000 |
23 Sep 2019 | HKD | 0.167 | 0.178 | 0.165 | 0.173 | 3.4458 | -0.002 (-1.14%) | 8,065,000 |
20 Sep 2019 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 3.4856 | +0.003 (+1.74%) | 1,120,000 |
19 Sep 2019 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 3.4258 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 3.4258 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.171 | 0.172 | 0.168 | 0.172 | 3.4258 | -0.007 (-3.91%) | 275,000 |
16 Sep 2019 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 3.5653 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.171 | 0.179 | 0.171 | 0.179 | 3.5653 | +0.008 (+4.68%) | 125,000 |
12 Sep 2019 | HKD | 0.173 | 0.18 | 0.171 | 0.171 | 3.4059 | -0.01 (-5.52%) | 845,000 |
11 Sep 2019 | HKD | 0.176 | 0.189 | 0.174 | 0.181 | 3.6051 | +0.001 (+0.56%) | 9,340,000 |
10 Sep 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 3.5852 | +0.003 (+1.69%) | 55,000 |
9 Sep 2019 | HKD | 0.169 | 0.193 | 0.169 | 0.177 | 3.5254 | +0.008 (+4.73%) | 15,385,000 |
6 Sep 2019 | HKD | 0.168 | 0.169 | 0.164 | 0.169 | 3.3661 | +0.001 (+0.60%) | 470,000 |
5 Sep 2019 | HKD | 0.174 | 0.182 | 0.166 | 0.168 | 3.3462 | -0.022 (-11.58%) | 4,765,000 |
4 Sep 2019 | HKD | 0.172 | 0.193 | 0.167 | 0.19 | 3.7844 | +0.018 (+10.47%) | 11,950,000 |
3 Sep 2019 | HKD | 0.174 | 0.174 | 0.172 | 0.172 | 3.4258 | -0.016 (-8.51%) | 245,000 |
2 Sep 2019 | HKD | 0.194 | 0.194 | 0.188 | 0.188 | 3.7445 | -0.006 (-3.09%) | 3,110,000 |
30 Aug 2019 | HKD | 0.181 | 0.195 | 0.18 | 0.194 | 3.864 | +0.011 (+6.01%) | 7,020,000 |
29 Aug 2019 | HKD | 0.171 | 0.183 | 0.168 | 0.183 | 3.6449 | +0.003 (+1.67%) | 12,875,000 |
28 Aug 2019 | HKD | 0.168 | 0.184 | 0.165 | 0.18 | 3.5852 | -0.02 (-10%) | 9,580,000 |
27 Aug 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.9835 | +0.02 (+11.11%) | 20,000 |