Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 1.41 | 1.42 | 1.27 | 1.27 | 1.27 | -0.13 (-9.29%) | 82,030,000 |
8 Oct 2019 | HKD | 1.61 | 1.63 | 1.4 | 1.4 | 1.4 | -0.21 (-13.04%) | 48,316,800 |
7 Oct 2019 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 1.67 | 1.69 | 1.56 | 1.61 | 1.61 | -0.05 (-3.01%) | 24,844,000 |
3 Oct 2019 | HKD | 1.61 | 1.72 | 1.57 | 1.66 | 1.66 | +0.01 (+0.61%) | 27,128,515 |
2 Oct 2019 | HKD | 1.59 | 1.74 | 1.45 | 1.65 | 1.65 | +0.01 (+0.61%) | 82,374,000 |
1 Oct 2019 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 1.8 | 1.84 | 1.63 | 1.64 | 1.64 | -0.13 (-7.34%) | 34,076,200 |
27 Sep 2019 | HKD | 1.83 | 1.89 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 35,713,000 |
26 Sep 2019 | HKD | 1.92 | 1.95 | 1.81 | 1.83 | 1.83 | -0.05 (-2.66%) | 42,338,000 |
25 Sep 2019 | HKD | 1.92 | 2.04 | 1.84 | 1.88 | 1.88 | -0.05 (-2.59%) | 66,647,260 |
24 Sep 2019 | HKD | 2.04 | 2.06 | 1.91 | 1.93 | 1.93 | -0.08 (-3.98%) | 45,362,000 |
23 Sep 2019 | HKD | 2.07 | 2.15 | 1.88 | 2.01 | 2.01 | -0.01 (-0.50%) | 108,914,000 |
20 Sep 2019 | HKD | 2.12 | 2.28 | 2.01 | 2.02 | 2.02 | -0.1 (-4.72%) | 182,197,500 |
19 Sep 2019 | HKD | 1.98 | 2.3 | 1.65 | 2.12 | 2.12 | +0.18 (+9.28%) | 497,176,000 |
18 Sep 2019 | HKD | 2.16 | 2.27 | 1.86 | 1.94 | 1.94 | -0.21 (-9.77%) | 191,163,480 |
17 Sep 2019 | HKD | 2.41 | 2.59 | 2.07 | 2.15 | 2.15 | -0.26 (-10.79%) | 216,587,000 |
16 Sep 2019 | HKD | 2.61 | 2.96 | 2.1 | 2.41 | 2.41 | -0.2 (-7.66%) | 459,633,142 |
13 Sep 2019 | HKD | 2.1 | 2.61 | 1.6 | 2.61 | 2.61 | +0.75 (+40.32%) | 396,027,400 |
12 Sep 2019 | HKD | 3.45 | 4.9 | 1.45 | 1.86 | 1.86 | -1.14 (-38.00%) | 640,577,500 |
11 Sep 2019 | HKD | 1.88 | 3.04 | 1.88 | 3 | 3 | +1.23 (+69.49%) | 550,298,580 |
10 Sep 2019 | HKD | 1.29 | 1.77 | 1.29 | 1.77 | 1.77 | +0.61 (+52.59%) | 604,018,680 |
9 Sep 2019 | HKD | 0.78 | 1.24 | 0.77 | 1.16 | 1.16 | +0.42 (+56.76%) | 601,699,000 |
6 Sep 2019 | HKD | 0.72 | 0.75 | 0.69 | 0.74 | 0.74 | +0.05 (+7.25%) | 92,076,000 |
5 Sep 2019 | HKD | 0.65 | 0.7 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 77,834,328 |
4 Sep 2019 | HKD | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 29,196,000 |
3 Sep 2019 | HKD | 0.64 | 0.69 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 65,861,324 |
2 Sep 2019 | HKD | 0.62 | 0.67 | 0.58 | 0.64 | 0.64 | +0.03 (+4.92%) | 40,836,000 |
30 Aug 2019 | HKD | 0.68 | 0.7 | 0.6 | 0.61 | 0.61 | -0.06 (-8.96%) | 61,203,000 |
29 Aug 2019 | HKD | 0.62 | 0.77 | 0.61 | 0.67 | 0.67 | +0.14 (+26.42%) | 300,315,000 |