Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,358,000 |
7 Oct 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,960,000 |
3 Oct 2019 | HKD | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 686,000 |
2 Oct 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 278,000 |
1 Oct 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
30 Sep 2019 | HKD | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 500,000 |
27 Sep 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,193,000 |
26 Sep 2019 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 862,000 |
25 Sep 2019 | HKD | 0.265 | 0.285 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,420,000 |
24 Sep 2019 | HKD | 0.265 | 0.28 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 710,000 |
23 Sep 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,417,000 |
20 Sep 2019 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 238,000 |
19 Sep 2019 | HKD | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,522,000 |
18 Sep 2019 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.02 (+8%) | 871,000 |
17 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,351,000 |
16 Sep 2019 | HKD | 0.26 | 0.275 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,735,000 |
13 Sep 2019 | HKD | 0.238 | 0.365 | 0.238 | 0.26 | 0.26 | +0.027 (+11.59%) | 23,521,000 |
12 Sep 2019 | HKD | 0.242 | 0.242 | 0.233 | 0.233 | 0.233 | -0.007 (-2.92%) | 408,000 |
11 Sep 2019 | HKD | 0.238 | 0.247 | 0.232 | 0.24 | 0.24 | +0.007 (+3.00%) | 955,000 |
10 Sep 2019 | HKD | 0.232 | 0.24 | 0.23 | 0.233 | 0.233 | -0.005 (-2.10%) | 2,415,000 |
9 Sep 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.238 | 0.238 | -0.003 (-1.24%) | 2,196,000 |
6 Sep 2019 | HKD | 0.233 | 0.25 | 0.232 | 0.241 | 0.241 | -0.003 (-1.23%) | 1,874,000 |
5 Sep 2019 | HKD | 0.24 | 0.244 | 0.239 | 0.244 | 0.244 | 0.0 (0.0%) | 1,411,000 |
4 Sep 2019 | HKD | 0.245 | 0.247 | 0.243 | 0.244 | 0.244 | +0.007 (+2.95%) | 181,000 |
3 Sep 2019 | HKD | 0.25 | 0.25 | 0.231 | 0.237 | 0.237 | -0.008 (-3.27%) | 2,262,000 |
2 Sep 2019 | HKD | 0.235 | 0.265 | 0.235 | 0.245 | 0.245 | +0.002 (+0.82%) | 1,944,000 |
30 Aug 2019 | HKD | 0.255 | 0.26 | 0.239 | 0.243 | 0.243 | -0.012 (-4.71%) | 906,000 |
29 Aug 2019 | HKD | 0.236 | 0.26 | 0.236 | 0.255 | 0.255 | +0.005 (+2%) | 826,000 |
28 Aug 2019 | HKD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | +0.001 (+0.40%) | 898,000 |