Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
26 Sep 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.01 (+2.35%) | 35,000 |
25 Sep 2019 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 15,000 |
24 Sep 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 10,000 |
23 Sep 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 5,000 |
20 Sep 2019 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 175,000 |
19 Sep 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.035 (-7.53%) | 1,435,000 |
18 Sep 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.025 (-5.10%) | 465,000 |
17 Sep 2019 | HKD | 0.49 | 0.5 | 0.455 | 0.49 | 0.49 | -0.01 (-2%) | 1,055,000 |
16 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 25,000 |
13 Sep 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 85,000 |
12 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 50,000 |
11 Sep 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 85,000 |
10 Sep 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 210,000 |
9 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
6 Sep 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 10,000 |
5 Sep 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 70,000 |
4 Sep 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 215,000 |
3 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 20,000 |
2 Sep 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 115,000 |
30 Aug 2019 | HKD | 0.54 | 0.61 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,025,000 |
29 Aug 2019 | HKD | 0.48 | 0.54 | 0.475 | 0.54 | 0.54 | +0.06 (+12.50%) | 3,825,000 |
28 Aug 2019 | HKD | 0.475 | 0.51 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 3,060,000 |
27 Aug 2019 | HKD | 0.53 | 0.53 | 0.44 | 0.48 | 0.48 | -0.06 (-11.11%) | 5,340,000 |
26 Aug 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,965,000 |
23 Aug 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 6,150,000 |
22 Aug 2019 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,455,000 |
21 Aug 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 1,115,000 |
20 Aug 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 3,130,000 |
19 Aug 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 5,300,000 |