Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 5,000 |
27 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 300,000 |
25 Sep 2019 | HKD | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | -0.006 (-4.76%) | 190,000 |
24 Sep 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | -0.002 (-1.56%) | 300,000 |
18 Sep 2019 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | +0.007 (+5.79%) | 5,000 |
17 Sep 2019 | HKD | 0.122 | 0.129 | 0.121 | 0.121 | 0.121 | -0.01 (-7.63%) | 210,000 |
16 Sep 2019 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 0 |
12 Sep 2019 | HKD | 0.125 | 0.131 | 0.125 | 0.131 | 0.131 | -0.005 (-3.68%) | 190,000 |
11 Sep 2019 | HKD | 0.138 | 0.138 | 0.125 | 0.136 | 0.136 | +0.005 (+3.82%) | 280,000 |
10 Sep 2019 | HKD | 0.13 | 0.139 | 0.129 | 0.131 | 0.131 | -0.009 (-6.43%) | 1,645,000 |
9 Sep 2019 | HKD | 0.129 | 0.141 | 0.115 | 0.14 | 0.14 | +0.005 (+3.70%) | 2,295,000 |
6 Sep 2019 | HKD | 0.132 | 0.139 | 0.128 | 0.135 | 0.135 | +0.002 (+1.50%) | 400,000 |
5 Sep 2019 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | -0.002 (-1.48%) | 810,000 |
4 Sep 2019 | HKD | 0.135 | 0.137 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 130,000 |
3 Sep 2019 | HKD | 0.13 | 0.139 | 0.13 | 0.13 | 0.13 | -0.008 (-5.80%) | 1,180,000 |
2 Sep 2019 | HKD | 0.142 | 0.142 | 0.138 | 0.138 | 0.138 | +0.004 (+2.99%) | 5,000 |
30 Aug 2019 | HKD | 0.143 | 0.157 | 0.125 | 0.134 | 0.134 | +0.004 (+3.08%) | 3,435,000 |
29 Aug 2019 | HKD | 0.145 | 0.145 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 775,000 |
28 Aug 2019 | HKD | 0.148 | 0.148 | 0.138 | 0.14 | 0.14 | 0.0 (0.0%) | 520,000 |
27 Aug 2019 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | -0.01 (-6.67%) | 165,000 |
26 Aug 2019 | HKD | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +0.009 (+6.38%) | 55,000 |
23 Aug 2019 | HKD | 0.155 | 0.159 | 0.135 | 0.141 | 0.141 | +0.001 (+0.71%) | 680,000 |
22 Aug 2019 | HKD | 0.155 | 0.155 | 0.138 | 0.14 | 0.14 | +0.001 (+0.72%) | 215,000 |
21 Aug 2019 | HKD | 0.163 | 0.163 | 0.135 | 0.139 | 0.139 | -0.009 (-6.08%) | 470,000 |
20 Aug 2019 | HKD | 0.149 | 0.149 | 0.133 | 0.148 | 0.148 | +0.006 (+4.23%) | 1,375,000 |