Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.5355 | -0.01 (-1.54%) | 872,000 |
7 Oct 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.5439 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.66 | 0.68 | 0.63 | 0.65 | 0.5439 | -0.01 (-1.52%) | 1,090,000 |
3 Oct 2019 | HKD | 0.65 | 0.69 | 0.65 | 0.66 | 0.5522 | -0.02 (-2.94%) | 552,000 |
2 Oct 2019 | HKD | 0.65 | 0.72 | 0.62 | 0.68 | 0.569 | +0.04 (+6.25%) | 2,534,000 |
1 Oct 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5355 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.5355 | -0.01 (-1.54%) | 1,284,000 |
27 Sep 2019 | HKD | 0.67 | 0.7 | 0.65 | 0.65 | 0.5439 | -0.02 (-2.99%) | 1,280,000 |
26 Sep 2019 | HKD | 0.69 | 0.71 | 0.66 | 0.67 | 0.5606 | -0.01 (-1.47%) | 1,502,000 |
25 Sep 2019 | HKD | 0.73 | 0.73 | 0.68 | 0.68 | 0.569 | -0.06 (-8.11%) | 3,052,000 |
24 Sep 2019 | HKD | 0.73 | 0.78 | 0.72 | 0.74 | 0.6192 | +0.01 (+1.37%) | 2,260,000 |
23 Sep 2019 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.6108 | -0.03 (-3.95%) | 1,852,000 |
20 Sep 2019 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.6359 | -0.03 (-3.80%) | 2,268,000 |
19 Sep 2019 | HKD | 0.82 | 0.82 | 0.76 | 0.79 | 0.661 | -0.03 (-3.66%) | 2,958,000 |
18 Sep 2019 | HKD | 0.81 | 0.85 | 0.8 | 0.82 | 0.6861 | +0.01 (+1.23%) | 3,926,000 |
17 Sep 2019 | HKD | 0.76 | 0.89 | 0.76 | 0.81 | 0.6778 | +0.04 (+5.19%) | 14,942,000 |
16 Sep 2019 | HKD | 0.78 | 0.79 | 0.73 | 0.77 | 0.6443 | -0.01 (-1.28%) | 4,152,000 |
13 Sep 2019 | HKD | 0.76 | 0.82 | 0.76 | 0.78 | 0.6527 | +0.01 (+1.30%) | 3,780,000 |
12 Sep 2019 | HKD | 0.78 | 0.8 | 0.75 | 0.77 | 0.6443 | +0.01 (+1.32%) | 3,374,000 |
11 Sep 2019 | HKD | 0.78 | 0.86 | 0.73 | 0.76 | 0.6359 | -0.01 (-1.30%) | 8,096,000 |
10 Sep 2019 | HKD | 0.75 | 0.83 | 0.67 | 0.77 | 0.6443 | +0.06 (+8.45%) | 15,172,000 |
9 Sep 2019 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.5941 | -0.05 (-6.58%) | 4,084,000 |
6 Sep 2019 | HKD | 0.78 | 0.8 | 0.75 | 0.76 | 0.6359 | -0.03 (-3.80%) | 3,960,000 |
5 Sep 2019 | HKD | 0.77 | 0.85 | 0.77 | 0.79 | 0.661 | +0.02 (+2.60%) | 9,178,000 |
4 Sep 2019 | HKD | 0.81 | 0.92 | 0.75 | 0.77 | 0.6443 | -0.05 (-6.10%) | 21,456,000 |
3 Sep 2019 | HKD | 0.63 | 0.84 | 0.63 | 0.82 | 0.6861 | +0.16 (+24.24%) | 18,392,000 |
2 Sep 2019 | HKD | 0.74 | 0.78 | 0.64 | 0.66 | 0.5522 | -0.15 (-18.52%) | 12,432,000 |
30 Aug 2019 | HKD | 0.9 | 0.92 | 0.8 | 0.81 | 0.6778 | -0.09 (-10%) | 5,040,000 |
29 Aug 2019 | HKD | 0.85 | 0.95 | 0.8 | 0.9 | 0.7531 | +0.04 (+4.65%) | 17,496,000 |
28 Aug 2019 | HKD | 1 | 1 | 0.85 | 0.86 | 0.7196 | -0.14 (-14.00%) | 12,474,000 |