Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 776,000 |
27 Sep 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 600,000 |
26 Sep 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 2,057,000 |
25 Sep 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 3,629,000 |
24 Sep 2019 | HKD | 0.6 | 0.65 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,237,000 |
23 Sep 2019 | HKD | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 4,040,000 |
20 Sep 2019 | HKD | 0.64 | 0.69 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 11,981,000 |
19 Sep 2019 | HKD | 0.54 | 0.65 | 0.54 | 0.65 | 0.65 | +0.11 (+20.37%) | 24,592,000 |
18 Sep 2019 | HKD | 0.48 | 0.54 | 0.475 | 0.54 | 0.54 | +0.065 (+13.68%) | 6,488,000 |
17 Sep 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 392,000 |
16 Sep 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 205,000 |
13 Sep 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 600,000 |
12 Sep 2019 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 832,000 |
11 Sep 2019 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.015 (+3.19%) | 504,000 |
10 Sep 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,799,000 |
9 Sep 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 216,000 |
6 Sep 2019 | HKD | 0.49 | 0.49 | 0.46 | 0.485 | 0.485 | +0.01 (+2.11%) | 272,000 |
5 Sep 2019 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,088,000 |
4 Sep 2019 | HKD | 0.455 | 0.49 | 0.45 | 0.48 | 0.48 | +0.025 (+5.49%) | 1,064,000 |
3 Sep 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 864,000 |
2 Sep 2019 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 320,000 |
30 Aug 2019 | HKD | 0.485 | 0.485 | 0.45 | 0.455 | 0.455 | -0.025 (-5.21%) | 2,320,000 |
29 Aug 2019 | HKD | 0.44 | 0.52 | 0.44 | 0.48 | 0.48 | +0.035 (+7.87%) | 3,044,442 |
28 Aug 2019 | HKD | 0.46 | 0.465 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,072,000 |
27 Aug 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 448,000 |
26 Aug 2019 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,848,000 |
23 Aug 2019 | HKD | 0.465 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,560,000 |
22 Aug 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 480,000 |
21 Aug 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 1,512,000 |
20 Aug 2019 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 718,000 |