Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 450,000 |
11 Oct 2019 | HKD | 0.64 | 0.64 | 0.495 | 0.495 | 0.495 | -0.125 (-20.16%) | 3,068,000 |
10 Oct 2019 | HKD | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | +0.01 (+1.64%) | 224,000 |
9 Oct 2019 | HKD | 0.52 | 0.62 | 0.52 | 0.61 | 0.61 | +0.01 (+1.67%) | 32,000 |
8 Oct 2019 | HKD | 0.5 | 0.6 | 0.49 | 0.6 | 0.6 | +0.02 (+3.45%) | 52,000 |
7 Oct 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 112,000 |
3 Oct 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.465 | 0.55 | 0.44 | 0.55 | 0.55 | +0.05 (+10%) | 712,000 |
27 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 10,000 |
26 Sep 2019 | HKD | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | +0.01 (+1.96%) | 106,000 |
25 Sep 2019 | HKD | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.03 (+6.25%) | 214,000 |
24 Sep 2019 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 370,000 |
23 Sep 2019 | HKD | 0.55 | 0.55 | 0.45 | 0.47 | 0.47 | -0.09 (-16.07%) | 1,168,000 |
20 Sep 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 34,000 |
19 Sep 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 500,000 |
18 Sep 2019 | HKD | 0.62 | 0.65 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 470,000 |
17 Sep 2019 | HKD | 0.65 | 0.67 | 0.59 | 0.62 | 0.62 | -0.13 (-17.33%) | 928,000 |
16 Sep 2019 | HKD | 0.64 | 0.75 | 0.62 | 0.75 | 0.75 | +0.06 (+8.70%) | 128,000 |
13 Sep 2019 | HKD | 0.6 | 0.7 | 0.59 | 0.69 | 0.69 | +0.1 (+16.95%) | 110,000 |
12 Sep 2019 | HKD | 0.68 | 0.72 | 0.59 | 0.59 | 0.59 | -0.1 (-14.49%) | 50,000 |
11 Sep 2019 | HKD | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | 0.0 (0.0%) | 32,000 |
10 Sep 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 24,000 |
9 Sep 2019 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 66,000 |
6 Sep 2019 | HKD | 0.67 | 0.68 | 0.53 | 0.65 | 0.65 | +0.03 (+4.84%) | 254,000 |
5 Sep 2019 | HKD | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 6,000 |
4 Sep 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 60,000 |
3 Sep 2019 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 6,000 |