Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 462,000 |
27 Sep 2019 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.02 (+6.06%) | 741,000 |
26 Sep 2019 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 66,000 |
25 Sep 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 150,000 |
24 Sep 2019 | HKD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 721,000 |
23 Sep 2019 | HKD | 0.335 | 0.35 | 0.32 | 0.35 | 0.35 | +0.015 (+4.48%) | 201,000 |
20 Sep 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 4,144,000 |
19 Sep 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 23,000 |
18 Sep 2019 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 813,000 |
17 Sep 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 0 |
16 Sep 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 103,000 |
13 Sep 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 168,000 |
12 Sep 2019 | HKD | 0.325 | 0.35 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,057,000 |
11 Sep 2019 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,397,000 |
10 Sep 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 927,000 |
9 Sep 2019 | HKD | 0.325 | 0.35 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,306,000 |
6 Sep 2019 | HKD | 0.345 | 0.355 | 0.33 | 0.335 | 0.335 | -0.02 (-5.63%) | 2,235,431 |
5 Sep 2019 | HKD | 0.345 | 0.36 | 0.335 | 0.355 | 0.355 | +0.005 (+1.43%) | 290,000 |
4 Sep 2019 | HKD | 0.36 | 0.375 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,542,000 |
3 Sep 2019 | HKD | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,877,000 |
2 Sep 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 371,000 |
30 Aug 2019 | HKD | 0.365 | 0.38 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,088,000 |
29 Aug 2019 | HKD | 0.335 | 0.36 | 0.33 | 0.36 | 0.36 | +0.015 (+4.35%) | 869,000 |
28 Aug 2019 | HKD | 0.335 | 0.365 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 983,000 |
27 Aug 2019 | HKD | 0.32 | 0.365 | 0.305 | 0.35 | 0.35 | +0.03 (+9.38%) | 3,289,000 |
26 Aug 2019 | HKD | 0.29 | 0.335 | 0.29 | 0.32 | 0.32 | +0.01 (+3.23%) | 9,074,602 |
23 Aug 2019 | HKD | 0.315 | 0.33 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,679,000 |
22 Aug 2019 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 100,000 |
21 Aug 2019 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | 0.0 (0.0%) | 91,000 |
20 Aug 2019 | HKD | 0.32 | 0.325 | 0.3 | 0.325 | 0.325 | 0.0 (0.0%) | 150,000 |