Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 0.51 | 0.58 | 0.475 | 0.51 | 0.51 | 0.0 (0.0%) | 1,000 |
9 Oct 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 51,000 |
8 Oct 2019 | HKD | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 11,000 |
7 Oct 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Oct 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 4,000 |
27 Sep 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 16,000 |
25 Sep 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.03 (+6.25%) | 32,000 |
23 Sep 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 76,400 |
20 Sep 2019 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 48,000 |
19 Sep 2019 | HKD | 0.46 | 0.5 | 0.46 | 0.5 | 0.5 | -0.03 (-5.66%) | 13,000 |
18 Sep 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.035 (+7.07%) | 58,000 |
17 Sep 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 110,000 |
16 Sep 2019 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 180,000 |
13 Sep 2019 | HKD | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | -0.03 (-5.45%) | 12,000 |
12 Sep 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.055 (+11.11%) | 27,000 |
10 Sep 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.055 (-10%) | 32,000 |
9 Sep 2019 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.05 (+10%) | 8,000 |
6 Sep 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 130,000 |
5 Sep 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.04 (+8%) | 117,000 |
4 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 53,000 |
3 Sep 2019 | HKD | 0.59 | 0.59 | 0.495 | 0.54 | 0.54 | +0.04 (+8%) | 622,000 |
2 Sep 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | -0.08 (-13.79%) | 1,113,000 |
30 Aug 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 65,000 |