Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.182 | 0.195 | 0.18 | 0.195 | 0.195 | +0.013 (+7.14%) | 1,360,000 |
27 Sep 2019 | HKD | 0.186 | 0.186 | 0.182 | 0.182 | 0.182 | -0.004 (-2.15%) | 126,000 |
26 Sep 2019 | HKD | 0.184 | 0.197 | 0.18 | 0.186 | 0.186 | +0.005 (+2.76%) | 20,360,000 |
25 Sep 2019 | HKD | 0.183 | 0.183 | 0.181 | 0.181 | 0.181 | -0.004 (-2.16%) | 347,500 |
24 Sep 2019 | HKD | 0.185 | 0.186 | 0.182 | 0.185 | 0.185 | -0.001 (-0.54%) | 1,240,000 |
23 Sep 2019 | HKD | 0.187 | 0.209 | 0.184 | 0.186 | 0.186 | +0.001 (+0.54%) | 940,000 |
20 Sep 2019 | HKD | 0.183 | 0.188 | 0.183 | 0.185 | 0.185 | -0.005 (-2.63%) | 476,200 |
19 Sep 2019 | HKD | 0.181 | 0.198 | 0.181 | 0.19 | 0.19 | +0.001 (+0.53%) | 1,440,000 |
18 Sep 2019 | HKD | 0.186 | 0.195 | 0.18 | 0.189 | 0.189 | +0.003 (+1.61%) | 1,086,000 |
17 Sep 2019 | HKD | 0.183 | 0.19 | 0.18 | 0.186 | 0.186 | -0.004 (-2.11%) | 4,860,000 |
16 Sep 2019 | HKD | 0.186 | 0.192 | 0.183 | 0.19 | 0.19 | 0.0 (0.0%) | 1,160,000 |
13 Sep 2019 | HKD | 0.19 | 0.191 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 10,150,000 |
12 Sep 2019 | HKD | 0.188 | 0.191 | 0.188 | 0.191 | 0.191 | +0.002 (+1.06%) | 1,620,000 |
11 Sep 2019 | HKD | 0.178 | 0.191 | 0.174 | 0.189 | 0.189 | +0.014 (+8.00%) | 3,200,000 |
10 Sep 2019 | HKD | 0.179 | 0.179 | 0.175 | 0.175 | 0.175 | -0.003 (-1.69%) | 1,660,000 |
9 Sep 2019 | HKD | 0.181 | 0.181 | 0.175 | 0.178 | 0.178 | -0.012 (-6.32%) | 1,820,000 |
6 Sep 2019 | HKD | 0.189 | 0.19 | 0.189 | 0.19 | 0.19 | +0.001 (+0.53%) | 140,000 |
5 Sep 2019 | HKD | 0.179 | 0.189 | 0.179 | 0.189 | 0.189 | +0.003 (+1.61%) | 320,000 |
4 Sep 2019 | HKD | 0.187 | 0.187 | 0.181 | 0.186 | 0.186 | +0.002 (+1.09%) | 340,000 |
3 Sep 2019 | HKD | 0.189 | 0.189 | 0.178 | 0.184 | 0.184 | -0.003 (-1.60%) | 520,000 |
2 Sep 2019 | HKD | 0.181 | 0.19 | 0.181 | 0.187 | 0.187 | +0.009 (+5.06%) | 120,000 |
30 Aug 2019 | HKD | 0.179 | 0.18 | 0.176 | 0.178 | 0.178 | 0.0 (0.0%) | 820,000 |
29 Aug 2019 | HKD | 0.182 | 0.182 | 0.176 | 0.178 | 0.178 | -0.002 (-1.11%) | 2,203,301 |
28 Aug 2019 | HKD | 0.182 | 0.195 | 0.178 | 0.18 | 0.18 | 0.0 (0.0%) | 980,000 |
27 Aug 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.004 (-2.17%) | 400,000 |
26 Aug 2019 | HKD | 0.18 | 0.185 | 0.178 | 0.184 | 0.184 | +0.002 (+1.10%) | 1,340,000 |
23 Aug 2019 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | -0.001 (-0.55%) | 2,580,000 |
22 Aug 2019 | HKD | 0.182 | 0.189 | 0.18 | 0.183 | 0.183 | 0.0 (0.0%) | 5,340,000 |
21 Aug 2019 | HKD | 0.19 | 0.193 | 0.182 | 0.183 | 0.183 | -0.005 (-2.66%) | 1,980,000 |
20 Aug 2019 | HKD | 0.188 | 0.193 | 0.188 | 0.188 | 0.188 | -0.008 (-4.08%) | 660,000 |