Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 498,000 |
9 Oct 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 94,000 |
8 Oct 2019 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.07 (-14.29%) | 10,000 |
7 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
3 Oct 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 50,000 |
2 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
26 Sep 2019 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 6,000 |
25 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
18 Sep 2019 | HKD | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 40,000 |
17 Sep 2019 | HKD | 0.47 | 0.485 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 136,000 |
16 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.05 (-9.62%) | 1,496,000 |
12 Sep 2019 | HKD | 0.55 | 0.56 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,122,000 |
11 Sep 2019 | HKD | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 1,182,000 |
10 Sep 2019 | HKD | 0.51 | 0.57 | 0.495 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,278,000 |
9 Sep 2019 | HKD | 0.55 | 0.55 | 0.485 | 0.55 | 0.55 | +0.04 (+7.84%) | 1,214,000 |
6 Sep 2019 | HKD | 0.44 | 0.51 | 0.425 | 0.51 | 0.51 | +0.035 (+7.37%) | 1,174,000 |
5 Sep 2019 | HKD | 0.48 | 0.51 | 0.435 | 0.475 | 0.475 | -0.02 (-4.04%) | 704,000 |
4 Sep 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.025 (-4.81%) | 620,000 |
3 Sep 2019 | HKD | 0.56 | 0.56 | 0.47 | 0.52 | 0.52 | -0.02 (-3.70%) | 924,000 |
2 Sep 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 204,000 |
30 Aug 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 130,000 |