Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.17 | 0.22 | 0.151 | 0.171 | 0.171 | +0.003 (+1.79%) | 35,992,000 |
27 Sep 2019 | HKD | 0.17 | 0.17 | 0.168 | 0.168 | 0.168 | -0.001 (-0.59%) | 5,660,000 |
26 Sep 2019 | HKD | 0.155 | 0.17 | 0.155 | 0.169 | 0.169 | +0.02 (+13.42%) | 6,570,000 |
25 Sep 2019 | HKD | 0.134 | 0.159 | 0.134 | 0.149 | 0.149 | +0.009 (+6.43%) | 242,000 |
24 Sep 2019 | HKD | 0.132 | 0.144 | 0.132 | 0.14 | 0.14 | -0.015 (-9.68%) | 2,940,000 |
23 Sep 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.001 (+0.65%) | 500,000 |
20 Sep 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.153 | 0.154 | 0.153 | 0.154 | 0.154 | +0.006 (+4.05%) | 940,000 |
18 Sep 2019 | HKD | 0.151 | 0.16 | 0.145 | 0.148 | 0.148 | -0.012 (-7.50%) | 4,126,000 |
17 Sep 2019 | HKD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.003 (-1.84%) | 854,000 |
16 Sep 2019 | HKD | 0.163 | 0.17 | 0.161 | 0.163 | 0.163 | +0.003 (+1.88%) | 996,000 |
13 Sep 2019 | HKD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,000 |
12 Sep 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.002 (-1.20%) | 316,000 |
11 Sep 2019 | HKD | 0.166 | 0.169 | 0.165 | 0.167 | 0.167 | +0.009 (+5.70%) | 1,154,000 |
10 Sep 2019 | HKD | 0.15 | 0.169 | 0.15 | 0.158 | 0.158 | +0.013 (+8.97%) | 1,306,000 |
9 Sep 2019 | HKD | 0.154 | 0.154 | 0.145 | 0.145 | 0.145 | -0.009 (-5.84%) | 222,000 |
6 Sep 2019 | HKD | 0.151 | 0.158 | 0.139 | 0.154 | 0.154 | -0.004 (-2.53%) | 1,127,323 |
5 Sep 2019 | HKD | 0.158 | 0.162 | 0.158 | 0.158 | 0.158 | -0.002 (-1.25%) | 376,000 |
4 Sep 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.003 (-1.84%) | 220,000 |
3 Sep 2019 | HKD | 0.168 | 0.168 | 0.158 | 0.163 | 0.163 | -0.005 (-2.98%) | 718,000 |
2 Sep 2019 | HKD | 0.171 | 0.171 | 0.161 | 0.168 | 0.168 | -0.007 (-4%) | 2,174,000 |
30 Aug 2019 | HKD | 0.176 | 0.176 | 0.172 | 0.175 | 0.175 | -0.001 (-0.57%) | 730,722 |
29 Aug 2019 | HKD | 0.175 | 0.176 | 0.166 | 0.176 | 0.176 | +0.002 (+1.15%) | 1,810,000 |
28 Aug 2019 | HKD | 0.18 | 0.18 | 0.174 | 0.174 | 0.174 | -0.006 (-3.33%) | 180,000 |
27 Aug 2019 | HKD | 0.177 | 0.181 | 0.172 | 0.18 | 0.18 | +0.003 (+1.69%) | 400,000 |
26 Aug 2019 | HKD | 0.172 | 0.179 | 0.172 | 0.177 | 0.177 | -0.002 (-1.12%) | 36,000 |
23 Aug 2019 | HKD | 0.174 | 0.18 | 0.174 | 0.179 | 0.179 | +0.002 (+1.13%) | 1,750,000 |
22 Aug 2019 | HKD | 0.18 | 0.18 | 0.177 | 0.177 | 0.177 | -0.003 (-1.67%) | 2,060,000 |
21 Aug 2019 | HKD | 0.168 | 0.181 | 0.168 | 0.18 | 0.18 | +0.001 (+0.56%) | 904,000 |
20 Aug 2019 | HKD | 0.18 | 0.186 | 0.179 | 0.179 | 0.179 | -0.001 (-0.56%) | 1,570,000 |