Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.34 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,054,200 |
3 Oct 2019 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 435,750 |
2 Oct 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 337,256 |
1 Oct 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 492,000 |
27 Sep 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,524,200 |
26 Sep 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 901,700 |
25 Sep 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,632,000 |
24 Sep 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 960,500 |
23 Sep 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 888,250 |
20 Sep 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,194,400 |
19 Sep 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 60,000 |
18 Sep 2019 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 769,500 |
17 Sep 2019 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 720,550 |
16 Sep 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 728,000 |
13 Sep 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,190,842 |
12 Sep 2019 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 936,000 |
11 Sep 2019 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,433,000 |
10 Sep 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 858,499 |
9 Sep 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 781,900 |
6 Sep 2019 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 396,300 |
5 Sep 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,521,300 |
4 Sep 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 1,504,100 |
3 Sep 2019 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 600,150 |
2 Sep 2019 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 933,300 |
30 Aug 2019 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,154,899 |
29 Aug 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,214,200 |
28 Aug 2019 | HKD | 0.39 | 0.395 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,104,097 |
27 Aug 2019 | HKD | 0.375 | 0.385 | 0.36 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,104,000 |