Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 120,000 |
11 Oct 2019 | HKD | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 900,000 |
10 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 150,000 |
9 Oct 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 690,000 |
8 Oct 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 530,000 |
7 Oct 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 150,000 |
3 Oct 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,510,000 |
2 Oct 2019 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 410,000 |
1 Oct 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,990,000 |
27 Sep 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 900,000 |
26 Sep 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 290,000 |
25 Sep 2019 | HKD | 0.58 | 0.6 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 600,000 |
24 Sep 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 1,900,000 |
23 Sep 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,270,000 |
20 Sep 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 450,000 |
19 Sep 2019 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 790,000 |
18 Sep 2019 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,620,000 |
17 Sep 2019 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 430,000 |
16 Sep 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 1,430,000 |
13 Sep 2019 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 530,000 |
12 Sep 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 330,000 |
11 Sep 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 540,000 |
10 Sep 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 9,450,000 |
9 Sep 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 2,700,000 |
6 Sep 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 510,000 |
5 Sep 2019 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,230,000 |
4 Sep 2019 | HKD | 0.68 | 0.7 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,970,000 |
3 Sep 2019 | HKD | 0.6 | 0.66 | 0.6 | 0.66 | 0.66 | +0.06 (+10.00%) | 3,600,000 |