Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | HKD | 0.134 | 0.135 | 0.131 | 0.135 | 0.135 | 0.0 (0.0%) | 6,084,000 |
16 Oct 2019 | HKD | 0.136 | 0.138 | 0.13 | 0.135 | 0.135 | -0.002 (-1.46%) | 14,894,000 |
15 Oct 2019 | HKD | 0.133 | 0.137 | 0.131 | 0.137 | 0.137 | +0.006 (+4.58%) | 68,038,000 |
14 Oct 2019 | HKD | 0.132 | 0.134 | 0.123 | 0.131 | 0.131 | -0.001 (-0.76%) | 10,148,000 |
11 Oct 2019 | HKD | 0.132 | 0.133 | 0.13 | 0.132 | 0.132 | +0.002 (+1.54%) | 10,578,000 |
10 Oct 2019 | HKD | 0.127 | 0.137 | 0.123 | 0.13 | 0.13 | +0.002 (+1.56%) | 30,296,000 |
9 Oct 2019 | HKD | 0.133 | 0.133 | 0.127 | 0.128 | 0.128 | -0.001 (-0.78%) | 9,996,000 |
8 Oct 2019 | HKD | 0.139 | 0.14 | 0.125 | 0.129 | 0.129 | -0.011 (-7.86%) | 16,537,301 |
7 Oct 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.144 | 0.154 | 0.132 | 0.14 | 0.14 | -0.004 (-2.78%) | 47,242,000 |
3 Oct 2019 | HKD | 0.155 | 0.156 | 0.144 | 0.144 | 0.144 | -0.009 (-5.88%) | 10,484,000 |
2 Oct 2019 | HKD | 0.15 | 0.156 | 0.148 | 0.153 | 0.153 | -0.001 (-0.65%) | 15,792,000 |
1 Oct 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.159 | 0.16 | 0.148 | 0.154 | 0.154 | -0.004 (-2.53%) | 97,698,000 |
27 Sep 2019 | HKD | 0.158 | 0.165 | 0.157 | 0.158 | 0.158 | +0.001 (+0.64%) | 25,650,000 |
26 Sep 2019 | HKD | 0.154 | 0.164 | 0.147 | 0.157 | 0.157 | +0.003 (+1.95%) | 49,524,000 |
25 Sep 2019 | HKD | 0.134 | 0.156 | 0.13 | 0.154 | 0.154 | +0.025 (+19.38%) | 62,524,000 |
24 Sep 2019 | HKD | 0.136 | 0.141 | 0.125 | 0.129 | 0.129 | -0.009 (-6.52%) | 22,642,000 |
23 Sep 2019 | HKD | 0.129 | 0.145 | 0.127 | 0.138 | 0.138 | +0.013 (+10.40%) | 64,910,000 |
20 Sep 2019 | HKD | 0.106 | 0.131 | 0.106 | 0.125 | 0.125 | +0.019 (+17.92%) | 83,032,000 |
19 Sep 2019 | HKD | 0.093 | 0.112 | 0.089 | 0.106 | 0.106 | +0.015 (+16.48%) | 45,672,000 |
18 Sep 2019 | HKD | 0.092 | 0.092 | 0.088 | 0.091 | 0.091 | 0.0 (0.0%) | 2,580,000 |
17 Sep 2019 | HKD | 0.091 | 0.091 | 0.087 | 0.091 | 0.091 | -0.001 (-1.09%) | 760,000 |
16 Sep 2019 | HKD | 0.088 | 0.092 | 0.087 | 0.092 | 0.092 | +0.002 (+2.22%) | 3,472,000 |
13 Sep 2019 | HKD | 0.086 | 0.091 | 0.085 | 0.09 | 0.09 | +0.001 (+1.12%) | 8,534,000 |
12 Sep 2019 | HKD | 0.09 | 0.094 | 0.079 | 0.089 | 0.089 | -0.002 (-2.20%) | 27,706,000 |
11 Sep 2019 | HKD | 0.083 | 0.096 | 0.083 | 0.091 | 0.091 | 0.0 (0.0%) | 13,692,000 |
10 Sep 2019 | HKD | 0.096 | 0.099 | 0.087 | 0.091 | 0.091 | -0.009 (-9%) | 17,472,000 |
9 Sep 2019 | HKD | 0.096 | 0.11 | 0.088 | 0.1 | 0.1 | +0.004 (+4.17%) | 11,786,000 |
6 Sep 2019 | HKD | 0.1 | 0.102 | 0.092 | 0.096 | 0.096 | -0.002 (-2.04%) | 10,392,000 |