Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 96,000 |
7 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 64,000 |
3 Oct 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,192,000 |
2 Oct 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 1,680,000 |
1 Oct 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 912,000 |
26 Sep 2019 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 976,000 |
25 Sep 2019 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 2,488,000 |
24 Sep 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,080,000 |
23 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 72,000 |
19 Sep 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 816,000 |
18 Sep 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 40,000 |
17 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.51 | 0.51 | 0.475 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,200,000 |
13 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 40,000 |
12 Sep 2019 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 488,000 |
11 Sep 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 1,064,000 |
9 Sep 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 88,000 |
6 Sep 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 136,000 |
5 Sep 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,024,000 |
4 Sep 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 16,000 |
3 Sep 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 32,000 |
2 Sep 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,184,000 |
30 Aug 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 120,000 |
29 Aug 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,592,000 |
28 Aug 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 72,000 |