Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.236 | 0.236 | 0.225 | 0.226 | 0.226 | +0.006 (+2.73%) | 1,020,000 |
27 Sep 2019 | HKD | 0.229 | 0.229 | 0.211 | 0.22 | 0.22 | -0.007 (-3.08%) | 1,180,000 |
26 Sep 2019 | HKD | 0.229 | 0.229 | 0.226 | 0.227 | 0.227 | +0.003 (+1.34%) | 1,080,000 |
25 Sep 2019 | HKD | 0.235 | 0.236 | 0.216 | 0.224 | 0.224 | -0.004 (-1.75%) | 1,160,000 |
24 Sep 2019 | HKD | 0.221 | 0.235 | 0.215 | 0.228 | 0.228 | +0.001 (+0.44%) | 1,600,000 |
23 Sep 2019 | HKD | 0.236 | 0.237 | 0.224 | 0.227 | 0.227 | +0.006 (+2.71%) | 1,120,000 |
20 Sep 2019 | HKD | 0.23 | 0.23 | 0.22 | 0.221 | 0.221 | -0.014 (-5.96%) | 1,600,000 |
19 Sep 2019 | HKD | 0.238 | 0.25 | 0.223 | 0.235 | 0.235 | +0.001 (+0.43%) | 1,400,000 |
18 Sep 2019 | HKD | 0.243 | 0.243 | 0.224 | 0.234 | 0.234 | +0.002 (+0.86%) | 1,160,000 |
17 Sep 2019 | HKD | 0.247 | 0.247 | 0.232 | 0.232 | 0.232 | -0.006 (-2.52%) | 1,020,000 |
16 Sep 2019 | HKD | 0.247 | 0.247 | 0.216 | 0.238 | 0.238 | +0.006 (+2.59%) | 1,520,000 |
13 Sep 2019 | HKD | 0.227 | 0.238 | 0.214 | 0.232 | 0.232 | +0.004 (+1.75%) | 1,400,000 |
12 Sep 2019 | HKD | 0.233 | 0.233 | 0.228 | 0.228 | 0.228 | -0.002 (-0.87%) | 1,040,000 |
11 Sep 2019 | HKD | 0.234 | 0.234 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 1,420,000 |
10 Sep 2019 | HKD | 0.233 | 0.233 | 0.228 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,140,000 |
9 Sep 2019 | HKD | 0.244 | 0.244 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,100,000 |
6 Sep 2019 | HKD | 0.248 | 0.248 | 0.235 | 0.235 | 0.235 | -0.008 (-3.29%) | 840,000 |
5 Sep 2019 | HKD | 0.249 | 0.249 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 800,000 |
4 Sep 2019 | HKD | 0.249 | 0.249 | 0.243 | 0.243 | 0.243 | -0.001 (-0.41%) | 800,000 |
3 Sep 2019 | HKD | 0.249 | 0.249 | 0.243 | 0.244 | 0.244 | +0.001 (+0.41%) | 840,000 |
2 Sep 2019 | HKD | 0.249 | 0.249 | 0.242 | 0.243 | 0.243 | -0.001 (-0.41%) | 940,000 |
30 Aug 2019 | HKD | 0.249 | 0.249 | 0.23 | 0.244 | 0.244 | -0.002 (-0.81%) | 960,000 |
29 Aug 2019 | HKD | 0.249 | 0.249 | 0.246 | 0.246 | 0.246 | -0.001 (-0.40%) | 640,000 |
28 Aug 2019 | HKD | 0.248 | 0.248 | 0.239 | 0.247 | 0.247 | -0.002 (-0.80%) | 2,320,000 |
27 Aug 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,200,000 |
26 Aug 2019 | HKD | 0.255 | 0.27 | 0.242 | 0.26 | 0.26 | +0.01 (+4%) | 2,120,000 |
23 Aug 2019 | HKD | 0.26 | 0.26 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 1,180,000 |
22 Aug 2019 | HKD | 0.249 | 0.25 | 0.239 | 0.25 | 0.25 | +0.007 (+2.88%) | 1,000,000 |
21 Aug 2019 | HKD | 0.25 | 0.26 | 0.243 | 0.243 | 0.243 | -0.007 (-2.80%) | 1,060,000 |
20 Aug 2019 | HKD | 0.244 | 0.26 | 0.241 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,400,000 |