Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 18,000 |
26 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
25 Sep 2019 | HKD | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 13,128,000 |
24 Sep 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 12,000 |
23 Sep 2019 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 60,000 |
20 Sep 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 318,000 |
18 Sep 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,042,000 |
17 Sep 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 60,000 |
16 Sep 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.03 (+6.25%) | 174,000 |
13 Sep 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 90,000 |
12 Sep 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,998,000 |
11 Sep 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 264,000 |
10 Sep 2019 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 552,000 |
9 Sep 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 6,000 |
6 Sep 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 114,000 |
4 Sep 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 192,000 |
3 Sep 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 408,000 |
2 Sep 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 516,000 |
30 Aug 2019 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.045 (+10%) | 3,864,000 |
29 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
28 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 132,000 |
27 Aug 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 2,358,000 |
23 Aug 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 390,000 |
22 Aug 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 204,000 |
21 Aug 2019 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 30,000 |
20 Aug 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 120,000 |
19 Aug 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |