Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | HKD | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 508,000 |
14 Oct 2019 | HKD | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 964,000 |
11 Oct 2019 | HKD | 0.295 | 0.32 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 324,000 |
10 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 0 |
9 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 0 |
8 Oct 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,134,000 |
7 Oct 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 376,000 |
3 Oct 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 202,000 |
2 Oct 2019 | HKD | 0.33 | 0.335 | 0.29 | 0.31 | 0.31 | -0.02 (-6.06%) | 438,000 |
1 Oct 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 0 |
27 Sep 2019 | HKD | 0.34 | 0.34 | 0.305 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,266,000 |
26 Sep 2019 | HKD | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,494,000 |
25 Sep 2019 | HKD | 0.325 | 0.355 | 0.325 | 0.355 | 0.355 | 0.0 (0.0%) | 380,000 |
24 Sep 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 735,000 |
23 Sep 2019 | HKD | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 34,000 |
20 Sep 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 280,000 |
19 Sep 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.375 | 0.375 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 112,000 |
17 Sep 2019 | HKD | 0.36 | 0.365 | 0.315 | 0.36 | 0.36 | 0.0 (0.0%) | 3,287,160 |
16 Sep 2019 | HKD | 0.355 | 0.365 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 164,000 |
13 Sep 2019 | HKD | 0.34 | 0.37 | 0.335 | 0.37 | 0.37 | 0.0 (0.0%) | 200,000 |
12 Sep 2019 | HKD | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 1,910,000 |
11 Sep 2019 | HKD | 0.39 | 0.395 | 0.345 | 0.355 | 0.355 | -0.055 (-13.41%) | 982,000 |
10 Sep 2019 | HKD | 0.4 | 0.42 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 240,000 |
9 Sep 2019 | HKD | 0.405 | 0.43 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 390,000 |
6 Sep 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 1,664,000 |
5 Sep 2019 | HKD | 0.435 | 0.44 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 698,000 |
4 Sep 2019 | HKD | 0.41 | 0.43 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 3,698,000 |