Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.199 | 0.208 | 0.199 | 0.2 | 0.2 | +0.002 (+1.01%) | 380,000 |
26 Sep 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
25 Sep 2019 | HKD | 0.199 | 0.203 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 2,000,000 |
24 Sep 2019 | HKD | 0.199 | 0.202 | 0.198 | 0.198 | 0.198 | +0.001 (+0.51%) | 530,000 |
23 Sep 2019 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 10,000 |
20 Sep 2019 | HKD | 0.189 | 0.197 | 0.189 | 0.197 | 0.197 | -0.003 (-1.50%) | 240,000 |
19 Sep 2019 | HKD | 0.19 | 0.201 | 0.19 | 0.2 | 0.2 | +0.002 (+1.01%) | 360,000 |
18 Sep 2019 | HKD | 0.199 | 0.199 | 0.198 | 0.198 | 0.198 | -0.001 (-0.50%) | 30,000 |
17 Sep 2019 | HKD | 0.193 | 0.2 | 0.193 | 0.199 | 0.199 | +0.005 (+2.58%) | 40,000 |
16 Sep 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.198 | 0.198 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 80,000 |
12 Sep 2019 | HKD | 0.194 | 0.194 | 0.19 | 0.194 | 0.194 | +0.001 (+0.52%) | 120,000 |
11 Sep 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | +0.008 (+4.32%) | 10,000 |
10 Sep 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.175 | 0.186 | 0.175 | 0.185 | 0.185 | -0.006 (-3.14%) | 160,000 |
6 Sep 2019 | HKD | 0.19 | 0.201 | 0.182 | 0.191 | 0.191 | +0.001 (+0.53%) | 120,000 |
5 Sep 2019 | HKD | 0.182 | 0.203 | 0.181 | 0.19 | 0.19 | +0.005 (+2.70%) | 500,000 |
4 Sep 2019 | HKD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 50,000 |
3 Sep 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.18 | 0.191 | 0.18 | 0.19 | 0.19 | +0.013 (+7.34%) | 2,300,000 |
30 Aug 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | -0.001 (-0.56%) | 40,000 |
28 Aug 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | +0.004 (+2.30%) | 100,000 |
27 Aug 2019 | HKD | 0.175 | 0.175 | 0.174 | 0.174 | 0.174 | -0.013 (-6.95%) | 170,000 |
26 Aug 2019 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.18 | 0.187 | 0.179 | 0.187 | 0.187 | +0.014 (+8.09%) | 90,000 |
22 Aug 2019 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | -0.005 (-2.81%) | 10,000 |
21 Aug 2019 | HKD | 0.174 | 0.178 | 0.17 | 0.178 | 0.178 | +0.003 (+1.71%) | 280,000 |
20 Aug 2019 | HKD | 0.181 | 0.183 | 0.172 | 0.175 | 0.175 | -0.006 (-3.31%) | 380,000 |
19 Aug 2019 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 0 |