Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.053 | 0.054 | 0.05 | 0.053 | 0.53 | 0.0 (0.0%) | 16,056,000 |
26 Sep 2019 | HKD | 0.054 | 0.055 | 0.051 | 0.053 | 0.53 | 0.0 (0.0%) | 16,176,000 |
25 Sep 2019 | HKD | 0.053 | 0.056 | 0.052 | 0.053 | 0.53 | 0.0 (0.0%) | 6,664,000 |
24 Sep 2019 | HKD | 0.052 | 0.053 | 0.051 | 0.053 | 0.53 | -0.001 (-1.85%) | 9,028,000 |
23 Sep 2019 | HKD | 0.054 | 0.054 | 0.051 | 0.054 | 0.54 | 0.0 (0.0%) | 11,188,000 |
20 Sep 2019 | HKD | 0.054 | 0.055 | 0.053 | 0.054 | 0.54 | 0.0 (0.0%) | 1,420,000 |
19 Sep 2019 | HKD | 0.055 | 0.055 | 0.053 | 0.054 | 0.54 | -0.001 (-1.82%) | 6,460,000 |
18 Sep 2019 | HKD | 0.054 | 0.055 | 0.053 | 0.055 | 0.55 | +0.001 (+1.85%) | 18,264,000 |
17 Sep 2019 | HKD | 0.055 | 0.056 | 0.053 | 0.054 | 0.54 | -0.001 (-1.82%) | 5,468,000 |
16 Sep 2019 | HKD | 0.056 | 0.057 | 0.052 | 0.055 | 0.55 | 0.0 (0.0%) | 3,780,000 |
13 Sep 2019 | HKD | 0.056 | 0.057 | 0.053 | 0.055 | 0.55 | 0.0 (0.0%) | 7,508,000 |
12 Sep 2019 | HKD | 0.056 | 0.058 | 0.052 | 0.055 | 0.55 | +0.001 (+1.85%) | 10,848,000 |
11 Sep 2019 | HKD | 0.056 | 0.056 | 0.053 | 0.054 | 0.54 | -0.001 (-1.82%) | 4,032,000 |
10 Sep 2019 | HKD | 0.055 | 0.058 | 0.054 | 0.055 | 0.55 | 0.0 (0.0%) | 5,996,000 |
9 Sep 2019 | HKD | 0.053 | 0.056 | 0.052 | 0.055 | 0.55 | +0.002 (+3.77%) | 47,236,000 |
6 Sep 2019 | HKD | 0.053 | 0.054 | 0.052 | 0.053 | 0.53 | 0.0 (0.0%) | 2,452,000 |
5 Sep 2019 | HKD | 0.054 | 0.054 | 0.051 | 0.053 | 0.53 | -0.001 (-1.85%) | 6,152,000 |
4 Sep 2019 | HKD | 0.055 | 0.055 | 0.051 | 0.054 | 0.54 | 0.0 (0.0%) | 24,044,000 |
3 Sep 2019 | HKD | 0.056 | 0.056 | 0.052 | 0.054 | 0.54 | -0.002 (-3.57%) | 6,108,000 |
2 Sep 2019 | HKD | 0.056 | 0.056 | 0.055 | 0.056 | 0.56 | 0.0 (0.0%) | 236,000 |
30 Aug 2019 | HKD | 0.057 | 0.058 | 0.055 | 0.056 | 0.56 | 0.0 (0.0%) | 932,000 |
29 Aug 2019 | HKD | 0.057 | 0.058 | 0.052 | 0.056 | 0.56 | +0.001 (+1.82%) | 13,680,000 |
28 Aug 2019 | HKD | 0.059 | 0.059 | 0.054 | 0.055 | 0.55 | -0.003 (-5.17%) | 11,980,000 |
27 Aug 2019 | HKD | 0.059 | 0.06 | 0.056 | 0.058 | 0.58 | 0.0 (0.0%) | 2,420,000 |
26 Aug 2019 | HKD | 0.057 | 0.059 | 0.055 | 0.058 | 0.58 | +0.001 (+1.75%) | 8,432,000 |
23 Aug 2019 | HKD | 0.058 | 0.058 | 0.055 | 0.057 | 0.57 | -0.001 (-1.72%) | 8,808,000 |
22 Aug 2019 | HKD | 0.059 | 0.059 | 0.054 | 0.058 | 0.58 | 0.0 (0.0%) | 30,448,000 |
21 Aug 2019 | HKD | 0.06 | 0.06 | 0.056 | 0.058 | 0.58 | 0.0 (0.0%) | 11,328,000 |
20 Aug 2019 | HKD | 0.054 | 0.061 | 0.054 | 0.058 | 0.58 | +0.005 (+9.43%) | 7,628,000 |
19 Aug 2019 | HKD | 0.051 | 0.053 | 0.049 | 0.053 | 0.53 | +0.003 (+6%) | 13,208,000 |