Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.18 | 0.186 | 0.174 | 0.177 | 0.177 | -0.003 (-1.67%) | 5,438,000 |
27 Sep 2019 | HKD | 0.177 | 0.182 | 0.174 | 0.18 | 0.18 | +0.002 (+1.12%) | 2,216,000 |
26 Sep 2019 | HKD | 0.183 | 0.184 | 0.176 | 0.178 | 0.178 | -0.005 (-2.73%) | 16,518,000 |
25 Sep 2019 | HKD | 0.189 | 0.189 | 0.181 | 0.183 | 0.183 | -0.006 (-3.17%) | 6,016,000 |
24 Sep 2019 | HKD | 0.197 | 0.197 | 0.189 | 0.189 | 0.189 | -0.006 (-3.08%) | 6,516,000 |
23 Sep 2019 | HKD | 0.195 | 0.203 | 0.191 | 0.195 | 0.195 | -0.002 (-1.02%) | 2,250,000 |
20 Sep 2019 | HKD | 0.203 | 0.203 | 0.196 | 0.197 | 0.197 | -0.003 (-1.50%) | 7,102,000 |
19 Sep 2019 | HKD | 0.2 | 0.204 | 0.198 | 0.2 | 0.2 | -0.003 (-1.48%) | 5,298,000 |
18 Sep 2019 | HKD | 0.202 | 0.206 | 0.201 | 0.203 | 0.203 | -0.005 (-2.40%) | 3,194,000 |
17 Sep 2019 | HKD | 0.204 | 0.214 | 0.198 | 0.208 | 0.208 | +0.003 (+1.46%) | 6,226,000 |
16 Sep 2019 | HKD | 0.206 | 0.21 | 0.203 | 0.205 | 0.205 | +0.001 (+0.49%) | 5,653,000 |
13 Sep 2019 | HKD | 0.203 | 0.208 | 0.203 | 0.204 | 0.204 | -0.004 (-1.92%) | 1,972,000 |
12 Sep 2019 | HKD | 0.209 | 0.209 | 0.203 | 0.208 | 0.208 | -0.001 (-0.48%) | 7,048,000 |
11 Sep 2019 | HKD | 0.205 | 0.209 | 0.2 | 0.209 | 0.209 | +0.001 (+0.48%) | 6,400,000 |
10 Sep 2019 | HKD | 0.207 | 0.217 | 0.206 | 0.208 | 0.208 | -0.002 (-0.95%) | 7,266,000 |
9 Sep 2019 | HKD | 0.214 | 0.218 | 0.209 | 0.21 | 0.21 | -0.004 (-1.87%) | 6,902,000 |
6 Sep 2019 | HKD | 0.216 | 0.22 | 0.212 | 0.214 | 0.214 | -0.003 (-1.38%) | 5,718,000 |
5 Sep 2019 | HKD | 0.218 | 0.219 | 0.215 | 0.217 | 0.217 | 0.0 (0.0%) | 4,644,000 |
4 Sep 2019 | HKD | 0.218 | 0.22 | 0.217 | 0.217 | 0.217 | 0.0 (0.0%) | 12,780,000 |
3 Sep 2019 | HKD | 0.22 | 0.222 | 0.216 | 0.217 | 0.217 | 0.0 (0.0%) | 4,174,000 |
2 Sep 2019 | HKD | 0.219 | 0.225 | 0.215 | 0.217 | 0.217 | -0.001 (-0.46%) | 9,232,000 |
30 Aug 2019 | HKD | 0.208 | 0.227 | 0.208 | 0.218 | 0.218 | +0.009 (+4.31%) | 9,226,000 |
29 Aug 2019 | HKD | 0.215 | 0.215 | 0.209 | 0.209 | 0.209 | -0.005 (-2.34%) | 11,332,000 |
28 Aug 2019 | HKD | 0.218 | 0.222 | 0.213 | 0.214 | 0.214 | -0.004 (-1.83%) | 6,056,000 |
27 Aug 2019 | HKD | 0.207 | 0.218 | 0.206 | 0.218 | 0.218 | +0.013 (+6.34%) | 17,554,000 |
26 Aug 2019 | HKD | 0.21 | 0.214 | 0.204 | 0.205 | 0.205 | -0.006 (-2.84%) | 9,494,000 |
23 Aug 2019 | HKD | 0.207 | 0.214 | 0.206 | 0.211 | 0.211 | +0.007 (+3.43%) | 16,168,000 |
22 Aug 2019 | HKD | 0.2 | 0.21 | 0.2 | 0.204 | 0.204 | +0.004 (+2.00%) | 12,166,000 |
21 Aug 2019 | HKD | 0.2 | 0.209 | 0.198 | 0.2 | 0.2 | -0.004 (-1.96%) | 4,024,000 |
20 Aug 2019 | HKD | 0.211 | 0.218 | 0.189 | 0.204 | 0.204 | -0.007 (-3.32%) | 24,414,000 |