Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 432,000 |
27 Sep 2019 | HKD | 0.51 | 0.54 | 0.485 | 0.485 | 0.485 | +0.035 (+7.78%) | 3,688,000 |
26 Sep 2019 | HKD | 0.46 | 0.57 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,184,000 |
25 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 80,000 |
24 Sep 2019 | HKD | 0.46 | 0.485 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 304,000 |
23 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 24,000 |
20 Sep 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | +0.015 (+3.41%) | 96,000 |
19 Sep 2019 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 688,000 |
18 Sep 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,056,000 |
17 Sep 2019 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,024,000 |
16 Sep 2019 | HKD | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 264,000 |
13 Sep 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 64,000 |
12 Sep 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,544,000 |
11 Sep 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.39 | 0.41 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 488,000 |
9 Sep 2019 | HKD | 0.385 | 0.405 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 872,000 |
6 Sep 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 88,000 |
5 Sep 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 8,000 |
3 Sep 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 16,000 |
2 Sep 2019 | HKD | 0.435 | 0.435 | 0.385 | 0.385 | 0.385 | -0.035 (-8.33%) | 232,000 |
30 Aug 2019 | HKD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 500 |
29 Aug 2019 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 40,000 |
28 Aug 2019 | HKD | 0.455 | 0.455 | 0.415 | 0.435 | 0.435 | -0.055 (-11.22%) | 904,000 |
27 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.435 | 0.49 | 0.435 | 0.49 | 0.49 | 0.0 (0.0%) | 96,000 |