Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.195 | 0.202 | 0.195 | 0.195 | 4.875 | -0.002 (-1.02%) | 339,706 |
27 Sep 2019 | HKD | 0.201 | 0.203 | 0.195 | 0.197 | 4.925 | -0.002 (-1.01%) | 539,356 |
26 Sep 2019 | HKD | 0.189 | 0.2 | 0.186 | 0.199 | 4.975 | +0.01 (+5.29%) | 1,787,040 |
25 Sep 2019 | HKD | 0.172 | 0.19 | 0.163 | 0.189 | 4.725 | +0.009 (+5%) | 1,062,040 |
24 Sep 2019 | HKD | 0.185 | 0.19 | 0.175 | 0.18 | 4.5 | -0.004 (-2.17%) | 540,400 |
23 Sep 2019 | HKD | 0.17 | 0.19 | 0.169 | 0.184 | 4.6 | +0.014 (+8.24%) | 1,507,070 |
20 Sep 2019 | HKD | 0.166 | 0.173 | 0.157 | 0.17 | 4.25 | +0.004 (+2.41%) | 926,640 |
19 Sep 2019 | HKD | 0.161 | 0.177 | 0.139 | 0.166 | 4.15 | -0.003 (-1.78%) | 1,171,920 |
18 Sep 2019 | HKD | 0.154 | 0.172 | 0.148 | 0.169 | 4.225 | +0.02 (+13.42%) | 1,516,306 |
17 Sep 2019 | HKD | 0.14 | 0.156 | 0.136 | 0.149 | 3.725 | +0.009 (+6.43%) | 1,178,315 |
16 Sep 2019 | HKD | 0.124 | 0.142 | 0.116 | 0.14 | 3.5 | +0.02 (+16.67%) | 1,756,610 |
13 Sep 2019 | HKD | 0.13 | 0.138 | 0.112 | 0.12 | 3 | -0.008 (-6.25%) | 517,400 |
12 Sep 2019 | HKD | 0.107 | 0.128 | 0.107 | 0.128 | 3.2 | +0.018 (+16.36%) | 1,800,860 |
11 Sep 2019 | HKD | 0.094 | 0.111 | 0.094 | 0.11 | 2.75 | +0.015 (+15.79%) | 1,748,436 |
10 Sep 2019 | HKD | 0.098 | 0.098 | 0.093 | 0.095 | 2.375 | -0.001 (-1.04%) | 644,324 |
9 Sep 2019 | HKD | 0.096 | 0.097 | 0.093 | 0.096 | 2.4 | +0.002 (+2.13%) | 545,802 |
6 Sep 2019 | HKD | 0.093 | 0.094 | 0.092 | 0.094 | 2.35 | +0.001 (+1.08%) | 471,200 |
5 Sep 2019 | HKD | 0.094 | 0.094 | 0.092 | 0.093 | 2.325 | -0.003 (-3.13%) | 688,112 |
4 Sep 2019 | HKD | 0.096 | 0.099 | 0.093 | 0.096 | 2.4 | 0.0 (0.0%) | 514,600 |
3 Sep 2019 | HKD | 0.099 | 0.103 | 0.093 | 0.096 | 2.4 | 0.0 (0.0%) | 362,800 |
2 Sep 2019 | HKD | 0.094 | 0.098 | 0.094 | 0.096 | 2.4 | +0.002 (+2.13%) | 198,400 |
30 Aug 2019 | HKD | 0.095 | 0.102 | 0.093 | 0.094 | 2.35 | +0.001 (+1.08%) | 646,400 |
29 Aug 2019 | HKD | 0.103 | 0.112 | 0.086 | 0.093 | 2.325 | -0.01 (-9.71%) | 2,218,600 |
28 Aug 2019 | HKD | 0.091 | 0.116 | 0.089 | 0.103 | 2.575 | +0.012 (+13.19%) | 2,264,250 |
27 Aug 2019 | HKD | 0.086 | 0.093 | 0.086 | 0.091 | 2.275 | +0.003 (+3.41%) | 488,904 |
26 Aug 2019 | HKD | 0.076 | 0.095 | 0.076 | 0.088 | 2.2 | +0.009 (+11.39%) | 1,037,296 |
23 Aug 2019 | HKD | 0.079 | 0.08 | 0.079 | 0.079 | 1.975 | 0.0 (0.0%) | 296,000 |
22 Aug 2019 | HKD | 0.078 | 0.083 | 0.077 | 0.079 | 1.975 | +0.001 (+1.28%) | 358,480 |
21 Aug 2019 | HKD | 0.078 | 0.079 | 0.076 | 0.078 | 1.95 | 0.0 (0.0%) | 296,000 |
20 Aug 2019 | HKD | 0.075 | 0.079 | 0.074 | 0.078 | 1.95 | +0.002 (+2.63%) | 305,237 |