Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.125 | 0.126 | 0.125 | 0.126 | 1.26 | +0.001 (+0.80%) | 1,556,000 |
27 Sep 2019 | HKD | 0.126 | 0.129 | 0.123 | 0.125 | 1.25 | 0.0 (0.0%) | 804,000 |
26 Sep 2019 | HKD | 0.128 | 0.129 | 0.124 | 0.125 | 1.25 | -0.015 (-10.71%) | 836,000 |
25 Sep 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | -0.003 (-2.10%) | 0 |
24 Sep 2019 | HKD | 0.137 | 0.15 | 0.137 | 0.143 | 1.43 | +0.023 (+19.17%) | 1,316,000 |
23 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.004 (+3.45%) | 0 |
20 Sep 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 1.16 | -0.002 (-1.69%) | 40,000 |
19 Sep 2019 | HKD | 0.125 | 0.125 | 0.116 | 0.118 | 1.18 | -0.008 (-6.35%) | 252,000 |
18 Sep 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 1.26 | 0.0 (0.0%) | 296,000 |
17 Sep 2019 | HKD | 0.127 | 0.127 | 0.126 | 0.126 | 1.26 | -0.004 (-3.08%) | 12,000 |
16 Sep 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | +0.003 (+2.36%) | 0 |
13 Sep 2019 | HKD | 0.12 | 0.127 | 0.12 | 0.127 | 1.27 | +0.007 (+5.83%) | 32,000 |
12 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.006 (+5.26%) | 200,000 |
11 Sep 2019 | HKD | 0.102 | 0.126 | 0.102 | 0.114 | 1.14 | +0.004 (+3.64%) | 6,556,000 |
10 Sep 2019 | HKD | 0.106 | 0.11 | 0.105 | 0.11 | 1.1 | -0.003 (-2.65%) | 380,000 |
9 Sep 2019 | HKD | 0.114 | 0.121 | 0.105 | 0.113 | 1.13 | -0.01 (-8.13%) | 2,092,000 |
6 Sep 2019 | HKD | 0.12 | 0.13 | 0.113 | 0.123 | 1.23 | +0.008 (+6.96%) | 984,000 |
5 Sep 2019 | HKD | 0.118 | 0.119 | 0.112 | 0.115 | 1.15 | -0.005 (-4.17%) | 732,000 |
4 Sep 2019 | HKD | 0.114 | 0.122 | 0.112 | 0.12 | 1.2 | +0.003 (+2.56%) | 1,240,000 |
3 Sep 2019 | HKD | 0.117 | 0.13 | 0.117 | 0.117 | 1.17 | -0.013 (-10%) | 308,000 |
2 Sep 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.3 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.126 | 0.131 | 0.125 | 0.13 | 1.3 | -0.001 (-0.76%) | 416,000 |
29 Aug 2019 | HKD | 0.128 | 0.136 | 0.125 | 0.131 | 1.31 | -0.005 (-3.68%) | 2,746,947 |
28 Aug 2019 | HKD | 0.139 | 0.139 | 0.136 | 0.136 | 1.36 | -0.014 (-9.33%) | 64,000 |
27 Aug 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | +0.004 (+2.74%) | 0 |
26 Aug 2019 | HKD | 0.136 | 0.146 | 0.136 | 0.146 | 1.46 | -0.014 (-8.75%) | 224,000 |
23 Aug 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | +0.005 (+3.23%) | 0 |
20 Aug 2019 | HKD | 0.143 | 0.16 | 0.127 | 0.155 | 1.55 | +0.01 (+6.90%) | 1,224,000 |