Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | HKD | 0.051 | 0.053 | 0.041 | 0.044 | 0.044 | -0.009 (-16.98%) | 104,994,000 |
21 Oct 2019 | HKD | 0.059 | 0.059 | 0.052 | 0.053 | 0.053 | -0.006 (-10.17%) | 48,677,000 |
18 Oct 2019 | HKD | 0.061 | 0.061 | 0.058 | 0.059 | 0.059 | -0.001 (-1.67%) | 12,492,000 |
17 Oct 2019 | HKD | 0.058 | 0.066 | 0.056 | 0.06 | 0.06 | +0.002 (+3.45%) | 62,892,000 |
16 Oct 2019 | HKD | 0.067 | 0.071 | 0.056 | 0.058 | 0.058 | -0.01 (-14.71%) | 128,980,000 |
15 Oct 2019 | HKD | 0.084 | 0.088 | 0.066 | 0.068 | 0.068 | -0.016 (-19.05%) | 188,334,000 |
14 Oct 2019 | HKD | 0.064 | 0.086 | 0.063 | 0.084 | 0.084 | +0.02 (+31.25%) | 220,555,016 |
11 Oct 2019 | HKD | 0.065 | 0.066 | 0.056 | 0.064 | 0.064 | +0.004 (+6.67%) | 106,293,000 |
10 Oct 2019 | HKD | 0.078 | 0.087 | 0.054 | 0.06 | 0.06 | -0.013 (-17.81%) | 520,851,531 |
9 Oct 2019 | HKD | 0.8 | 0.8 | 0.07 | 0.073 | 0.073 | -0.737 (-90.99%) | 340,284,000 |
8 Oct 2019 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 531,000 |
7 Oct 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 507,000 |
3 Oct 2019 | HKD | 0.78 | 0.81 | 0.6 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,075,000 |
2 Oct 2019 | HKD | 0.76 | 0.83 | 0.74 | 0.81 | 0.81 | +0.06 (+8%) | 1,617,000 |
1 Oct 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -0.11 (-12.79%) | 1,515,000 |
27 Sep 2019 | HKD | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,213,000 |
26 Sep 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 3,534,000 |
25 Sep 2019 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 5,202,000 |
24 Sep 2019 | HKD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 6,351,000 |
23 Sep 2019 | HKD | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 15,204,000 |
20 Sep 2019 | HKD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 18,573,000 |
19 Sep 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 573,000 |
18 Sep 2019 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 252,000 |
17 Sep 2019 | HKD | 0.8 | 0.86 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,506,600 |
16 Sep 2019 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,068,000 |
13 Sep 2019 | HKD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,317,000 |
12 Sep 2019 | HKD | 0.75 | 0.82 | 0.7 | 0.82 | 0.82 | +0.07 (+9.33%) | 4,761,000 |
11 Sep 2019 | HKD | 0.84 | 0.87 | 0.72 | 0.75 | 0.75 | -0.13 (-14.77%) | 3,831,000 |