Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 5,173,000 |
27 Sep 2019 | HKD | 0.48 | 0.5 | 0.475 | 0.485 | 0.4677 | +0.005 (+1.04%) | 829,000 |
26 Sep 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.4629 | -0.005 (-1.03%) | 2,592,000 |
25 Sep 2019 | HKD | 0.47 | 0.5 | 0.455 | 0.485 | 0.4677 | +0.015 (+3.19%) | 1,463,000 |
24 Sep 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.4532 | -0.005 (-1.05%) | 1,340,000 |
23 Sep 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.4581 | -0.015 (-3.06%) | 86,000 |
20 Sep 2019 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.4725 | +0.005 (+1.03%) | 4,817,000 |
19 Sep 2019 | HKD | 0.48 | 0.485 | 0.47 | 0.485 | 0.4677 | 0.0 (0.0%) | 1,544,000 |
18 Sep 2019 | HKD | 0.465 | 0.5 | 0.46 | 0.485 | 0.4677 | +0.02 (+4.30%) | 7,293,000 |
17 Sep 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.4484 | -0.005 (-1.06%) | 44,000 |
16 Sep 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.4532 | +0.005 (+1.08%) | 121,000 |
13 Sep 2019 | HKD | 0.475 | 0.475 | 0.46 | 0.465 | 0.4484 | -0.01 (-2.11%) | 137,000 |
12 Sep 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4581 | -0.005 (-1.04%) | 0 |
11 Sep 2019 | HKD | 0.465 | 0.495 | 0.465 | 0.48 | 0.4629 | +0.005 (+1.05%) | 3,560,000 |
10 Sep 2019 | HKD | 0.48 | 0.51 | 0.465 | 0.475 | 0.4581 | +0.015 (+3.26%) | 223,000 |
9 Sep 2019 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.4436 | -0.005 (-1.08%) | 162,000 |
6 Sep 2019 | HKD | 0.46 | 0.465 | 0.445 | 0.465 | 0.4484 | +0.005 (+1.09%) | 5,620,000 |
5 Sep 2019 | HKD | 0.475 | 0.475 | 0.45 | 0.46 | 0.4436 | 0.0 (0.0%) | 1,701,000 |
4 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.4436 | 0.0 (0.0%) | 44,000 |
3 Sep 2019 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.4436 | 0.0 (0.0%) | 72,000 |
2 Sep 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.4436 | 0.0 (0.0%) | 1,115,000 |
30 Aug 2019 | HKD | 0.48 | 0.51 | 0.46 | 0.46 | 0.4436 | -0.005 (-1.08%) | 221,000 |
29 Aug 2019 | HKD | 0.475 | 0.475 | 0.435 | 0.465 | 0.4484 | -0.01 (-2.11%) | 12,232,000 |
28 Aug 2019 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 0.4581 | +0.005 (+1.06%) | 3,302,000 |
27 Aug 2019 | HKD | 0.475 | 0.48 | 0.45 | 0.47 | 0.4532 | -0.01 (-2.08%) | 7,244,000 |
26 Aug 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 0.4629 | 0.0 (0.0%) | 71,000 |
23 Aug 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.4629 | 0.0 (0.0%) | 293,000 |
22 Aug 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.4629 | -0.005 (-1.03%) | 93,000 |
21 Aug 2019 | HKD | 0.48 | 0.495 | 0.475 | 0.485 | 0.4677 | 0.0 (0.0%) | 1,205,000 |
20 Aug 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.4677 | -0.005 (-1.02%) | 0 |