Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.147 | 0.159 | 0.147 | 0.155 | 0.155 | +0.001 (+0.65%) | 500,000 |
27 Sep 2019 | HKD | 0.154 | 0.16 | 0.138 | 0.154 | 0.154 | -0.001 (-0.65%) | 4,412,000 |
26 Sep 2019 | HKD | 0.163 | 0.163 | 0.139 | 0.155 | 0.155 | -0.015 (-8.82%) | 3,438,000 |
25 Sep 2019 | HKD | 0.169 | 0.17 | 0.163 | 0.17 | 0.17 | -0.007 (-3.95%) | 2,736,000 |
24 Sep 2019 | HKD | 0.18 | 0.18 | 0.168 | 0.177 | 0.177 | -0.003 (-1.67%) | 1,460,000 |
23 Sep 2019 | HKD | 0.202 | 0.202 | 0.167 | 0.18 | 0.18 | -0.022 (-10.89%) | 11,088,000 |
20 Sep 2019 | HKD | 0.197 | 0.204 | 0.195 | 0.202 | 0.202 | +0.003 (+1.51%) | 496,000 |
19 Sep 2019 | HKD | 0.199 | 0.219 | 0.195 | 0.199 | 0.199 | 0.0 (0.0%) | 1,584,000 |
18 Sep 2019 | HKD | 0.2 | 0.2 | 0.19 | 0.199 | 0.199 | -0.011 (-5.24%) | 1,904,000 |
17 Sep 2019 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.004 (-1.87%) | 180,000 |
16 Sep 2019 | HKD | 0.219 | 0.22 | 0.214 | 0.214 | 0.214 | +0.002 (+0.94%) | 6,000 |
13 Sep 2019 | HKD | 0.216 | 0.216 | 0.21 | 0.212 | 0.212 | +0.004 (+1.92%) | 8,000 |
12 Sep 2019 | HKD | 0.203 | 0.208 | 0.198 | 0.208 | 0.208 | 0.0 (0.0%) | 106,000 |
11 Sep 2019 | HKD | 0.203 | 0.208 | 0.203 | 0.208 | 0.208 | -0.004 (-1.89%) | 264,000 |
10 Sep 2019 | HKD | 0.215 | 0.215 | 0.212 | 0.212 | 0.212 | +0.004 (+1.92%) | 4,000 |
9 Sep 2019 | HKD | 0.205 | 0.208 | 0.202 | 0.208 | 0.208 | -0.002 (-0.95%) | 14,000 |
6 Sep 2019 | HKD | 0.209 | 0.21 | 0.192 | 0.21 | 0.21 | +0.001 (+0.48%) | 754,000 |
5 Sep 2019 | HKD | 0.211 | 0.214 | 0.19 | 0.209 | 0.209 | -0.006 (-2.79%) | 2,080,000 |
4 Sep 2019 | HKD | 0.219 | 0.219 | 0.211 | 0.215 | 0.215 | -0.001 (-0.46%) | 860,000 |
3 Sep 2019 | HKD | 0.215 | 0.218 | 0.21 | 0.216 | 0.216 | +0.003 (+1.41%) | 128,000 |
2 Sep 2019 | HKD | 0.213 | 0.214 | 0.19 | 0.213 | 0.213 | +0.002 (+0.95%) | 2,362,000 |
30 Aug 2019 | HKD | 0.21 | 0.215 | 0.205 | 0.211 | 0.211 | +0.001 (+0.48%) | 404,000 |
29 Aug 2019 | HKD | 0.208 | 0.208 | 0.208 | 0.21 | 0.21 | +0.002 (+0.96%) | 46,000 |
28 Aug 2019 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.194 | 0.209 | 0.194 | 0.208 | 0.208 | +0.003 (+1.46%) | 172,000 |
26 Aug 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.004 (-1.91%) | 0 |
23 Aug 2019 | HKD | 0.209 | 0.213 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 44,000 |
22 Aug 2019 | HKD | 0.2 | 0.209 | 0.2 | 0.209 | 0.209 | -0.001 (-0.48%) | 100,000 |
21 Aug 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 54,000 |