Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 352,000 |
3 Oct 2019 | HKD | 0.285 | 0.3 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,546,000 |
2 Oct 2019 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 288,000 |
1 Oct 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.38 | 0.415 | 0.285 | 0.315 | 0.315 | -0.07 (-18.18%) | 3,862,000 |
27 Sep 2019 | HKD | 0.405 | 0.405 | 0.365 | 0.385 | 0.385 | +0.01 (+2.67%) | 580,000 |
26 Sep 2019 | HKD | 0.41 | 0.415 | 0.37 | 0.375 | 0.375 | -0.03 (-7.41%) | 772,000 |
25 Sep 2019 | HKD | 0.445 | 0.445 | 0.38 | 0.405 | 0.405 | -0.02 (-4.71%) | 1,276,000 |
24 Sep 2019 | HKD | 0.47 | 0.47 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 438,000 |
23 Sep 2019 | HKD | 0.43 | 0.435 | 0.415 | 0.43 | 0.43 | -0.025 (-5.49%) | 396,000 |
20 Sep 2019 | HKD | 0.435 | 0.455 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 244,000 |
19 Sep 2019 | HKD | 0.465 | 0.485 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 582,000 |
18 Sep 2019 | HKD | 0.45 | 0.455 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 228,000 |
17 Sep 2019 | HKD | 0.455 | 0.46 | 0.43 | 0.45 | 0.45 | -0.01 (-2.17%) | 346,000 |
16 Sep 2019 | HKD | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,008,000 |
13 Sep 2019 | HKD | 0.49 | 0.49 | 0.435 | 0.465 | 0.465 | 0.0 (0.0%) | 914,000 |
12 Sep 2019 | HKD | 0.5 | 0.6 | 0.425 | 0.465 | 0.465 | +0.005 (+1.09%) | 8,860,000 |
11 Sep 2019 | HKD | 0.52 | 0.52 | 0.395 | 0.46 | 0.46 | -0.06 (-11.54%) | 9,706,000 |
10 Sep 2019 | HKD | 0.6 | 0.62 | 0.5 | 0.52 | 0.52 | -0.1 (-16.13%) | 3,828,000 |
9 Sep 2019 | HKD | 0.69 | 0.69 | 0.6 | 0.62 | 0.62 | -0.08 (-11.43%) | 922,000 |
6 Sep 2019 | HKD | 0.84 | 0.84 | 0.69 | 0.7 | 0.7 | -0.1 (-12.50%) | 238,000 |
5 Sep 2019 | HKD | 0.91 | 0.91 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 458,000 |
4 Sep 2019 | HKD | 0.93 | 0.93 | 0.77 | 0.82 | 0.82 | -0.11 (-11.83%) | 300,000 |
3 Sep 2019 | HKD | 0.93 | 0.93 | 0.86 | 0.93 | 0.93 | 0.0 (0.0%) | 10,000 |
2 Sep 2019 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 12,000 |
30 Aug 2019 | HKD | 0.95 | 0.95 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 12,000 |
29 Aug 2019 | HKD | 0.97 | 0.97 | 0.9 | 0.97 | 0.97 | 0.0 (0.0%) | 5,006,000 |
28 Aug 2019 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,000 |
27 Aug 2019 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 2,000 |