Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
3 Oct 2019 | HKD | 0.198 | 0.198 | 0.19 | 0.192 | 0.192 | -0.003 (-1.54%) | 704,000 |
2 Oct 2019 | HKD | 0.185 | 0.199 | 0.184 | 0.195 | 0.195 | +0.008 (+4.28%) | 420,000 |
1 Oct 2019 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.198 | 0.198 | 0.183 | 0.187 | 0.187 | +0.007 (+3.89%) | 2,648,000 |
27 Sep 2019 | HKD | 0.181 | 0.189 | 0.178 | 0.18 | 0.18 | +0.005 (+2.86%) | 3,130,000 |
26 Sep 2019 | HKD | 0.189 | 0.195 | 0.175 | 0.175 | 0.175 | -0.009 (-4.89%) | 3,152,000 |
25 Sep 2019 | HKD | 0.191 | 0.191 | 0.178 | 0.184 | 0.184 | -0.007 (-3.66%) | 5,692,000 |
24 Sep 2019 | HKD | 0.2 | 0.2 | 0.191 | 0.191 | 0.191 | -0.007 (-3.54%) | 6,836,000 |
23 Sep 2019 | HKD | 0.196 | 0.2 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 490,000 |
20 Sep 2019 | HKD | 0.2 | 0.204 | 0.195 | 0.198 | 0.198 | +0.003 (+1.54%) | 39,584,000 |
19 Sep 2019 | HKD | 0.199 | 0.199 | 0.195 | 0.195 | 0.195 | -0.007 (-3.47%) | 300,000 |
18 Sep 2019 | HKD | 0.201 | 0.205 | 0.197 | 0.202 | 0.202 | -0.003 (-1.46%) | 902,000 |
17 Sep 2019 | HKD | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | -0.004 (-1.91%) | 1,838,000 |
16 Sep 2019 | HKD | 0.2 | 0.21 | 0.196 | 0.209 | 0.209 | +0.008 (+3.98%) | 1,982,000 |
13 Sep 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
12 Sep 2019 | HKD | 0.196 | 0.201 | 0.196 | 0.201 | 0.201 | +0.006 (+3.08%) | 618,000 |
11 Sep 2019 | HKD | 0.198 | 0.2 | 0.195 | 0.195 | 0.195 | -0.003 (-1.52%) | 500,000 |
10 Sep 2019 | HKD | 0.2 | 0.204 | 0.198 | 0.198 | 0.198 | -0.003 (-1.49%) | 2,298,000 |
9 Sep 2019 | HKD | 0.199 | 0.201 | 0.198 | 0.201 | 0.201 | +0.002 (+1.01%) | 714,000 |
6 Sep 2019 | HKD | 0.2 | 0.201 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 604,000 |
5 Sep 2019 | HKD | 0.2 | 0.203 | 0.198 | 0.199 | 0.199 | -0.001 (-0.50%) | 1,028,000 |
4 Sep 2019 | HKD | 0.2 | 0.203 | 0.2 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,418,000 |
3 Sep 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.197 | 0.2 | 0.194 | 0.198 | 0.198 | -0.002 (-1%) | 2,102,000 |
30 Aug 2019 | HKD | 0.2 | 0.2 | 0.197 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,588,000 |
29 Aug 2019 | HKD | 0.197 | 0.2 | 0.197 | 0.198 | 0.198 | -0.001 (-0.50%) | 118,000 |
28 Aug 2019 | HKD | 0.196 | 0.2 | 0.196 | 0.199 | 0.199 | +0.003 (+1.53%) | 158,000 |
27 Aug 2019 | HKD | 0.2 | 0.2 | 0.195 | 0.196 | 0.196 | 0.0 (0.0%) | 2,412,000 |