Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.227 | 0.233 | 0.227 | 0.23 | 0.23 | 0.0 (0.0%) | 1,182,000 |
27 Sep 2019 | HKD | 0.229 | 0.233 | 0.229 | 0.23 | 0.23 | +0.002 (+0.88%) | 406,273 |
26 Sep 2019 | HKD | 0.225 | 0.232 | 0.225 | 0.228 | 0.228 | -0.002 (-0.87%) | 2,426,000 |
25 Sep 2019 | HKD | 0.234 | 0.234 | 0.226 | 0.23 | 0.23 | -0.004 (-1.71%) | 4,428,000 |
24 Sep 2019 | HKD | 0.244 | 0.244 | 0.233 | 0.234 | 0.234 | -0.002 (-0.85%) | 3,094,000 |
23 Sep 2019 | HKD | 0.246 | 0.246 | 0.229 | 0.236 | 0.236 | -0.008 (-3.28%) | 5,744,000 |
20 Sep 2019 | HKD | 0.255 | 0.255 | 0.244 | 0.244 | 0.244 | -0.011 (-4.31%) | 27,536,000 |
19 Sep 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 4,770,000 |
18 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,236,000 |
17 Sep 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,750,000 |
16 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 4,178,000 |
13 Sep 2019 | HKD | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 15,444,145 |
12 Sep 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,056,000 |
11 Sep 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 5,158,000 |
10 Sep 2019 | HKD | 0.275 | 0.28 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 13,704,000 |
9 Sep 2019 | HKD | 0.295 | 0.295 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 18,962,000 |
6 Sep 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 34,246,000 |
5 Sep 2019 | HKD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 25,784,000 |
4 Sep 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 16,750,000 |
3 Sep 2019 | HKD | 0.29 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 47,916,000 |
2 Sep 2019 | HKD | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.025 (+9.62%) | 59,048,000 |
30 Aug 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 9,326,000 |
29 Aug 2019 | HKD | 0.265 | 0.265 | 0.248 | 0.25 | 0.25 | -0.015 (-5.66%) | 27,635,670 |
28 Aug 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 14,276,000 |
27 Aug 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 6,952,000 |
26 Aug 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,674,000 |
23 Aug 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 6,120,000 |
22 Aug 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,778,129 |
21 Aug 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,016,000 |
20 Aug 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 4,618,000 |