Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.35 | 0.365 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 660,000 |
27 Sep 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.02 (+5.97%) | 112,000 |
26 Sep 2019 | HKD | 0.355 | 0.36 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,040,000 |
25 Sep 2019 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 720,000 |
24 Sep 2019 | HKD | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,528,000 |
23 Sep 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 68,000 |
20 Sep 2019 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,660,000 |
19 Sep 2019 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,396,000 |
18 Sep 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 48,000 |
17 Sep 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 804,000 |
16 Sep 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 304,000 |
13 Sep 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 112,000 |
12 Sep 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 240,000 |
11 Sep 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 636,000 |
10 Sep 2019 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 612,000 |
9 Sep 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 132,000 |
6 Sep 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,508,000 |
5 Sep 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,240,000 |
4 Sep 2019 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 648,000 |
3 Sep 2019 | HKD | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.025 (-6.58%) | 2,172,000 |
2 Sep 2019 | HKD | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 88,000 |
30 Aug 2019 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 356,000 |
29 Aug 2019 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 24,000 |
28 Aug 2019 | HKD | 0.38 | 0.385 | 0.36 | 0.385 | 0.385 | 0.0 (0.0%) | 836,000 |
27 Aug 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 160,000 |
26 Aug 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 152,000 |
23 Aug 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 112,000 |
22 Aug 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 188,000 |
21 Aug 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 180,000 |
20 Aug 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 692,000 |