Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 378,400 |
27 Sep 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 61,000 |
26 Sep 2019 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 185,375 |
25 Sep 2019 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 108,000 |
24 Sep 2019 | HKD | 0.84 | 0.9 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 749,000 |
23 Sep 2019 | HKD | 0.84 | 0.88 | 0.82 | 0.88 | 0.88 | +0.01 (+1.15%) | 181,404 |
20 Sep 2019 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 900 |
19 Sep 2019 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.04 (+4.82%) | 24,000 |
18 Sep 2019 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 240,000 |
17 Sep 2019 | HKD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 148,000 |
16 Sep 2019 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 308,000 |
13 Sep 2019 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 22,092 |
12 Sep 2019 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 778,500 |
11 Sep 2019 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 20,225 |
10 Sep 2019 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 21,250 |
9 Sep 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 3,750 |
6 Sep 2019 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 48,000 |
5 Sep 2019 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 24,000 |
4 Sep 2019 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,195,500 |
3 Sep 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 250 |
2 Sep 2019 | HKD | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 783,000 |
30 Aug 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 30,500 |
29 Aug 2019 | HKD | 0.91 | 0.91 | 0.84 | 0.9 | 0.9 | -0.05 (-5.26%) | 360,000 |
28 Aug 2019 | HKD | 0.84 | 0.97 | 0.84 | 0.95 | 0.95 | +0.09 (+10.47%) | 572,000 |
27 Aug 2019 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 64,750 |
26 Aug 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 62,150 |
23 Aug 2019 | HKD | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 71,000 |
22 Aug 2019 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 100,000 |
21 Aug 2019 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 48,000 |