Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 60,000 |
8 Oct 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,746,000 |
7 Oct 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 278,000 |
3 Oct 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 10,000 |
2 Oct 2019 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 110,600 |
1 Oct 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 66,000 |
27 Sep 2019 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 464,000 |
26 Sep 2019 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 876,000 |
25 Sep 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 166,000 |
24 Sep 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 286,000 |
23 Sep 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 28,000 |
20 Sep 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 90,000 |
19 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 20,000 |
18 Sep 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 474,000 |
17 Sep 2019 | HKD | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 22,000 |
16 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
13 Sep 2019 | HKD | 0.445 | 0.475 | 0.445 | 0.46 | 0.46 | +0.035 (+8.24%) | 732,000 |
12 Sep 2019 | HKD | 0.435 | 0.455 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,136,000 |
11 Sep 2019 | HKD | 0.415 | 0.435 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 676,000 |
10 Sep 2019 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 158,000 |
9 Sep 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 264,000 |
6 Sep 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 102,000 |
5 Sep 2019 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 842,000 |
4 Sep 2019 | HKD | 0.4 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 330,000 |
3 Sep 2019 | HKD | 0.41 | 0.44 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 32,000 |
2 Sep 2019 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 344,429 |
30 Aug 2019 | HKD | 0.42 | 0.43 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 576,000 |