Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 910,000 |
8 Oct 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 632,000 |
7 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 476,000 |
3 Oct 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 4 | +0.005 (+1.27%) | 1,152,000 |
2 Oct 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 3.95 | -0.005 (-1.25%) | 3,314,000 |
1 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 3,468,000 |
27 Sep 2019 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 4 | -0.01 (-2.44%) | 13,164,000 |
26 Sep 2019 | HKD | 0.42 | 0.42 | 0.395 | 0.41 | 4.1 | +0.01 (+2.50%) | 91,426,000 |
25 Sep 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 4 | 0.0 (0.0%) | 1,176,000 |
24 Sep 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 4 | 0.0 (0.0%) | 1,988,000 |
23 Sep 2019 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 948,000 |
20 Sep 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.4 | 4 | +0.005 (+1.27%) | 860,000 |
19 Sep 2019 | HKD | 0.41 | 0.41 | 0.38 | 0.395 | 3.95 | -0.015 (-3.66%) | 2,098,000 |
18 Sep 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 4.1 | 0.0 (0.0%) | 390,000 |
17 Sep 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 4.1 | 0.0 (0.0%) | 716,000 |
16 Sep 2019 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 4.1 | -0.015 (-3.53%) | 434,000 |
13 Sep 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 4.25 | +0.01 (+2.41%) | 1,166,000 |
12 Sep 2019 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 4.15 | -0.005 (-1.19%) | 394,000 |
11 Sep 2019 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 4.2 | +0.01 (+2.44%) | 672,000 |
10 Sep 2019 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 4.1 | +0.01 (+2.50%) | 68,286,000 |
9 Sep 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 4 | -0.005 (-1.23%) | 662,000 |
6 Sep 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 4.05 | +0.005 (+1.25%) | 906,000 |
5 Sep 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 602,000 |
4 Sep 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | -0.005 (-1.23%) | 716,000 |
3 Sep 2019 | HKD | 0.405 | 0.41 | 0.395 | 0.405 | 4.05 | -0.005 (-1.22%) | 572,000 |
2 Sep 2019 | HKD | 0.425 | 0.425 | 0.405 | 0.41 | 4.1 | -0.01 (-2.38%) | 336,000 |
30 Aug 2019 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 4.2 | +0.02 (+5%) | 8,632,000 |
29 Aug 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 402,000 |