Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.62 | 0.7 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 4,300,000 |
26 Sep 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,030,000 |
25 Sep 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,350,000 |
24 Sep 2019 | HKD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,680,000 |
23 Sep 2019 | HKD | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,040,000 |
20 Sep 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 950,000 |
19 Sep 2019 | HKD | 0.58 | 0.65 | 0.58 | 0.63 | 0.63 | +0.04 (+6.78%) | 5,930,000 |
18 Sep 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,240,000 |
17 Sep 2019 | HKD | 0.54 | 0.62 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,460,000 |
16 Sep 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 360,000 |
13 Sep 2019 | HKD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 3,030,000 |
12 Sep 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,590,000 |
11 Sep 2019 | HKD | 0.61 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,370,000 |
10 Sep 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,140,000 |
9 Sep 2019 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,050,000 |
6 Sep 2019 | HKD | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,870,000 |
5 Sep 2019 | HKD | 0.7 | 0.7 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 4,330,000 |
4 Sep 2019 | HKD | 0.57 | 0.72 | 0.56 | 0.65 | 0.65 | +0.1 (+18.18%) | 8,450,000 |
3 Sep 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,490,000 |
2 Sep 2019 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 2,510,000 |
30 Aug 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 3,120,000 |
29 Aug 2019 | HKD | 0.66 | 0.66 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,520,000 |
28 Aug 2019 | HKD | 0.66 | 0.68 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 6,410,000 |
27 Aug 2019 | HKD | 0.6 | 0.7 | 0.59 | 0.64 | 0.64 | +0.08 (+14.29%) | 8,370,000 |
26 Aug 2019 | HKD | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 3,630,000 |
23 Aug 2019 | HKD | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 5,300,000 |
22 Aug 2019 | HKD | 0.56 | 0.65 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,700,000 |
21 Aug 2019 | HKD | 0.485 | 0.6 | 0.475 | 0.55 | 0.55 | +0.065 (+13.40%) | 12,970,000 |
20 Aug 2019 | HKD | 0.465 | 0.5 | 0.455 | 0.485 | 0.485 | +0.015 (+3.19%) | 4,680,000 |
19 Aug 2019 | HKD | 0.425 | 0.49 | 0.425 | 0.47 | 0.47 | +0.03 (+6.82%) | 6,130,000 |