Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.236 | 0.24 | 0.235 | 0.235 | 1.175 | 0.0 (0.0%) | 174,000 |
27 Sep 2019 | HKD | 0.238 | 0.244 | 0.235 | 0.235 | 1.175 | -0.01 (-4.08%) | 334,000 |
26 Sep 2019 | HKD | 0.244 | 0.245 | 0.24 | 0.245 | 1.225 | -0.004 (-1.61%) | 174,000 |
25 Sep 2019 | HKD | 0.25 | 0.255 | 0.238 | 0.249 | 1.245 | -0.006 (-2.35%) | 1,632,000 |
24 Sep 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 164,000 |
23 Sep 2019 | HKD | 0.25 | 0.255 | 0.241 | 0.255 | 1.275 | 0.0 (0.0%) | 400,000 |
20 Sep 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 402,000 |
19 Sep 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.275 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.275 | +0.005 (+2%) | 54,000 |
17 Sep 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | +0.004 (+1.63%) | 802,000 |
16 Sep 2019 | HKD | 0.243 | 0.25 | 0.225 | 0.246 | 1.23 | -0.004 (-1.60%) | 142,000 |
13 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 104,000 |
12 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 234,000 |
11 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 614,000 |
10 Sep 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.275 | +0.005 (+2%) | 514,000 |
9 Sep 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 626,000 |
6 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.275 | -0.005 (-1.92%) | 36,000 |
5 Sep 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 1.3 | 0.0 (0.0%) | 138,000 |
4 Sep 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | 0.0 (0.0%) | 12,000 |
3 Sep 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.3 | +0.005 (+1.96%) | 302,000 |
30 Aug 2019 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 1.275 | +0.005 (+2%) | 545,493 |
29 Aug 2019 | HKD | 0.25 | 0.25 | 0.241 | 0.25 | 1.25 | 0.0 (0.0%) | 428,000 |
28 Aug 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 284,000 |
27 Aug 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 1.25 | 0.0 (0.0%) | 24,000 |
23 Aug 2019 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 1.25 | -0.02 (-7.41%) | 42,000 |
22 Aug 2019 | HKD | 0.245 | 0.28 | 0.245 | 0.27 | 1.35 | +0.032 (+13.45%) | 504,000 |
21 Aug 2019 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 1.19 | -0.012 (-4.80%) | 0 |
20 Aug 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |