Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.124 | 0.127 | 0.122 | 0.123 | 0.123 | +0.001 (+0.82%) | 288,000 |
3 Oct 2019 | HKD | 0.122 | 0.127 | 0.122 | 0.122 | 0.122 | -0.002 (-1.61%) | 64,000 |
2 Oct 2019 | HKD | 0.123 | 0.124 | 0.123 | 0.124 | 0.124 | -0.003 (-2.36%) | 240,000 |
1 Oct 2019 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.122 | 0.127 | 0.12 | 0.127 | 0.127 | +0.003 (+2.42%) | 1,720,000 |
27 Sep 2019 | HKD | 0.122 | 0.124 | 0.118 | 0.124 | 0.124 | +0.001 (+0.81%) | 976,000 |
26 Sep 2019 | HKD | 0.131 | 0.136 | 0.12 | 0.123 | 0.123 | -0.013 (-9.56%) | 5,676,000 |
25 Sep 2019 | HKD | 0.131 | 0.136 | 0.12 | 0.136 | 0.136 | 0.0 (0.0%) | 11,380,000 |
24 Sep 2019 | HKD | 0.136 | 0.136 | 0.132 | 0.136 | 0.136 | 0.0 (0.0%) | 2,176,000 |
23 Sep 2019 | HKD | 0.132 | 0.136 | 0.13 | 0.136 | 0.136 | +0.003 (+2.26%) | 496,000 |
20 Sep 2019 | HKD | 0.131 | 0.138 | 0.13 | 0.133 | 0.133 | -0.001 (-0.75%) | 636,000 |
19 Sep 2019 | HKD | 0.135 | 0.135 | 0.134 | 0.134 | 0.134 | -0.004 (-2.90%) | 176,000 |
18 Sep 2019 | HKD | 0.138 | 0.138 | 0.134 | 0.138 | 0.138 | 0.0 (0.0%) | 680,000 |
17 Sep 2019 | HKD | 0.136 | 0.138 | 0.135 | 0.138 | 0.138 | 0.0 (0.0%) | 356,000 |
16 Sep 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 220,000 |
13 Sep 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | +0.003 (+2.22%) | 156,000 |
12 Sep 2019 | HKD | 0.14 | 0.145 | 0.135 | 0.135 | 0.135 | -0.003 (-2.17%) | 964,000 |
11 Sep 2019 | HKD | 0.135 | 0.139 | 0.135 | 0.138 | 0.138 | -0.002 (-1.43%) | 128,000 |
10 Sep 2019 | HKD | 0.135 | 0.143 | 0.134 | 0.14 | 0.14 | +0.002 (+1.45%) | 568,000 |
9 Sep 2019 | HKD | 0.136 | 0.144 | 0.136 | 0.138 | 0.138 | -0.016 (-10.39%) | 280,000 |
6 Sep 2019 | HKD | 0.134 | 0.156 | 0.13 | 0.154 | 0.154 | +0.016 (+11.59%) | 876,000 |
5 Sep 2019 | HKD | 0.133 | 0.14 | 0.133 | 0.138 | 0.138 | +0.003 (+2.22%) | 140,000 |
4 Sep 2019 | HKD | 0.133 | 0.135 | 0.131 | 0.135 | 0.135 | -0.005 (-3.57%) | 320,000 |
3 Sep 2019 | HKD | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | +0.002 (+1.45%) | 468,000 |
2 Sep 2019 | HKD | 0.132 | 0.138 | 0.122 | 0.138 | 0.138 | +0.002 (+1.47%) | 172,000 |
30 Aug 2019 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 144,000 |
29 Aug 2019 | HKD | 0.137 | 0.145 | 0.134 | 0.136 | 0.136 | -0.006 (-4.23%) | 196,000 |
28 Aug 2019 | HKD | 0.146 | 0.146 | 0.138 | 0.142 | 0.142 | -0.004 (-2.74%) | 160,000 |
27 Aug 2019 | HKD | 0.134 | 0.146 | 0.133 | 0.146 | 0.146 | +0.011 (+8.15%) | 516,000 |