Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 400,000 |
7 Oct 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 604,200 |
3 Oct 2019 | HKD | 0.305 | 0.35 | 0.305 | 0.35 | 0.35 | +0.025 (+7.69%) | 737,000 |
2 Oct 2019 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 499,600 |
1 Oct 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 260,000 |
27 Sep 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 249,000 |
26 Sep 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 290,000 |
25 Sep 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 802,004 |
24 Sep 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,040,400 |
23 Sep 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 760,400 |
20 Sep 2019 | HKD | 0.35 | 0.365 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,436,608 |
19 Sep 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,330,000 |
18 Sep 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,160,000 |
17 Sep 2019 | HKD | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | 0.0 (0.0%) | 1,173,000 |
16 Sep 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,026,800 |
13 Sep 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.015 (+4.29%) | 720,000 |
12 Sep 2019 | HKD | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 2,463,200 |
11 Sep 2019 | HKD | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 944,600 |
10 Sep 2019 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 1,050,000 |
9 Sep 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 891,200 |
6 Sep 2019 | HKD | 0.34 | 0.345 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,358,000 |
5 Sep 2019 | HKD | 0.35 | 0.35 | 0.315 | 0.34 | 0.34 | 0.0 (0.0%) | 2,226,620 |
4 Sep 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,804,000 |
3 Sep 2019 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,553,000 |
2 Sep 2019 | HKD | 0.38 | 0.38 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,564,000 |
30 Aug 2019 | HKD | 0.35 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 2,526,100 |
29 Aug 2019 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,194,000 |
28 Aug 2019 | HKD | 0.34 | 0.34 | 0.305 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,094,520 |