Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.2125 | 0.0 (0.0%) | 2,020,000 |
27 Sep 2019 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.2125 | -0.005 (-1.41%) | 8,884,000 |
26 Sep 2019 | HKD | 0.335 | 0.355 | 0.33 | 0.355 | 0.2155 | +0.01 (+2.90%) | 1,744,000 |
25 Sep 2019 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 0.2095 | 0.0 (0.0%) | 1,228,000 |
24 Sep 2019 | HKD | 0.35 | 0.36 | 0.335 | 0.345 | 0.2095 | -0.005 (-1.43%) | 3,340,000 |
23 Sep 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.35 | 0.2125 | 0.0 (0.0%) | 1,568,000 |
20 Sep 2019 | HKD | 0.355 | 0.36 | 0.345 | 0.35 | 0.2125 | -0.01 (-2.78%) | 1,332,000 |
19 Sep 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.2186 | -0.005 (-1.37%) | 3,504,000 |
18 Sep 2019 | HKD | 0.345 | 0.37 | 0.33 | 0.365 | 0.2216 | +0.01 (+2.82%) | 7,184,000 |
17 Sep 2019 | HKD | 0.365 | 0.385 | 0.35 | 0.355 | 0.2155 | -0.01 (-2.74%) | 2,748,000 |
16 Sep 2019 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.2216 | -0.015 (-3.95%) | 1,768,000 |
13 Sep 2019 | HKD | 0.345 | 0.38 | 0.34 | 0.38 | 0.2307 | +0.035 (+10.14%) | 12,472,000 |
12 Sep 2019 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 0.2095 | 0.0 (0.0%) | 1,724,000 |
11 Sep 2019 | HKD | 0.37 | 0.37 | 0.345 | 0.345 | 0.2095 | -0.02 (-5.48%) | 9,472,000 |
10 Sep 2019 | HKD | 0.36 | 0.38 | 0.345 | 0.365 | 0.2216 | +0.01 (+2.82%) | 3,020,000 |
9 Sep 2019 | HKD | 0.36 | 0.365 | 0.345 | 0.355 | 0.2155 | -0.005 (-1.39%) | 1,904,000 |
6 Sep 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.2186 | +0.005 (+1.41%) | 5,156,000 |
5 Sep 2019 | HKD | 0.395 | 0.395 | 0.35 | 0.355 | 0.2155 | -0.01 (-2.74%) | 3,000,000 |
4 Sep 2019 | HKD | 0.345 | 0.4 | 0.34 | 0.365 | 0.2216 | +0.015 (+4.29%) | 3,222,000 |
3 Sep 2019 | HKD | 0.345 | 0.36 | 0.34 | 0.35 | 0.2125 | -0.005 (-1.41%) | 4,104,000 |
2 Sep 2019 | HKD | 0.36 | 0.37 | 0.345 | 0.355 | 0.2155 | -0.01 (-2.74%) | 4,964,000 |
30 Aug 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.2216 | -0.01 (-2.67%) | 6,180,000 |
29 Aug 2019 | HKD | 0.385 | 0.39 | 0.355 | 0.375 | 0.2277 | +0.005 (+1.35%) | 3,988,000 |
28 Aug 2019 | HKD | 0.395 | 0.4 | 0.365 | 0.37 | 0.2246 | -0.015 (-3.90%) | 3,216,000 |
27 Aug 2019 | HKD | 0.345 | 0.395 | 0.34 | 0.385 | 0.2338 | +0.045 (+13.24%) | 12,096,000 |
26 Aug 2019 | HKD | 0.355 | 0.375 | 0.335 | 0.34 | 0.2064 | -0.03 (-8.11%) | 13,464,000 |
23 Aug 2019 | HKD | 0.38 | 0.41 | 0.365 | 0.37 | 0.2246 | -0.025 (-6.33%) | 4,860,000 |
22 Aug 2019 | HKD | 0.38 | 0.395 | 0.355 | 0.395 | 0.2398 | +0.015 (+3.95%) | 5,556,000 |
21 Aug 2019 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 0.2307 | 0.0 (0.0%) | 1,976,000 |
20 Aug 2019 | HKD | 0.385 | 0.395 | 0.37 | 0.38 | 0.2307 | -0.01 (-2.56%) | 3,372,000 |