Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.243 | 0.243 | 0.241 | 0.241 | 0.241 | +0.007 (+2.99%) | 60,000 |
27 Sep 2019 | HKD | 0.233 | 0.234 | 0.23 | 0.234 | 0.234 | -0.003 (-1.27%) | 714,000 |
26 Sep 2019 | HKD | 0.233 | 0.237 | 0.23 | 0.237 | 0.237 | +0.002 (+0.85%) | 354,317 |
25 Sep 2019 | HKD | 0.23 | 0.238 | 0.23 | 0.235 | 0.235 | -0.004 (-1.67%) | 116,000 |
24 Sep 2019 | HKD | 0.243 | 0.243 | 0.231 | 0.239 | 0.239 | -0.007 (-2.85%) | 240,000 |
23 Sep 2019 | HKD | 0.238 | 0.246 | 0.23 | 0.246 | 0.246 | +0.002 (+0.82%) | 1,578,000 |
20 Sep 2019 | HKD | 0.255 | 0.255 | 0.243 | 0.244 | 0.244 | -0.006 (-2.40%) | 216,000 |
19 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,664,000 |
18 Sep 2019 | HKD | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | 0.0 (0.0%) | 4,200,000 |
17 Sep 2019 | HKD | 0.285 | 0.285 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,388,000 |
16 Sep 2019 | HKD | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 330,000 |
13 Sep 2019 | HKD | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 3,360,000 |
12 Sep 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 294,000 |
11 Sep 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 702,000 |
10 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 672,000 |
6 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 522,000 |
4 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 90,000 |
3 Sep 2019 | HKD | 0.29 | 0.315 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 689,658 |
2 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,266,000 |
29 Aug 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,770,000 |
28 Aug 2019 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.02 (+7.14%) | 1,394,000 |
27 Aug 2019 | HKD | 0.3 | 0.3 | 0.26 | 0.28 | 0.28 | -0.01 (-3.45%) | 702,000 |
26 Aug 2019 | HKD | 0.31 | 0.31 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 132,000 |
23 Aug 2019 | HKD | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 18,000 |
22 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |