Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.146 | 0.154 | 0.146 | 0.152 | 0.152 | +0.002 (+1.33%) | 370,000 |
27 Sep 2019 | HKD | 0.14 | 0.153 | 0.14 | 0.15 | 0.15 | +0.009 (+6.38%) | 730,000 |
26 Sep 2019 | HKD | 0.14 | 0.141 | 0.14 | 0.141 | 0.141 | -0.001 (-0.70%) | 730,000 |
25 Sep 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | +0.002 (+1.43%) | 100,000 |
24 Sep 2019 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 50,000 |
23 Sep 2019 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 350,000 |
20 Sep 2019 | HKD | 0.145 | 0.145 | 0.141 | 0.141 | 0.141 | -0.002 (-1.40%) | 140,880 |
19 Sep 2019 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | +0.002 (+1.42%) | 10,000 |
18 Sep 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.141 | 0.141 | +0.002 (+1.44%) | 1,090,000 |
17 Sep 2019 | HKD | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | +0.003 (+2.21%) | 330,000 |
16 Sep 2019 | HKD | 0.141 | 0.145 | 0.136 | 0.136 | 0.136 | -0.008 (-5.56%) | 1,490,000 |
13 Sep 2019 | HKD | 0.14 | 0.144 | 0.14 | 0.144 | 0.144 | +0.004 (+2.86%) | 870,000 |
12 Sep 2019 | HKD | 0.142 | 0.143 | 0.14 | 0.14 | 0.14 | -0.003 (-2.10%) | 560,000 |
11 Sep 2019 | HKD | 0.135 | 0.151 | 0.135 | 0.143 | 0.143 | +0.013 (+10.00%) | 5,420,000 |
10 Sep 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 140,000 |
9 Sep 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 0.131 | 0.135 | 0.13 | 0.135 | 0.135 | +0.004 (+3.05%) | 1,290,000 |
5 Sep 2019 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 300,000 |
4 Sep 2019 | HKD | 0.136 | 0.136 | 0.13 | 0.131 | 0.131 | -0.003 (-2.24%) | 1,329,190 |
3 Sep 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | +0.002 (+1.52%) | 10,000 |
2 Sep 2019 | HKD | 0.133 | 0.133 | 0.128 | 0.132 | 0.132 | +0.001 (+0.76%) | 1,225,170 |
30 Aug 2019 | HKD | 0.131 | 0.137 | 0.129 | 0.131 | 0.131 | -0.002 (-1.50%) | 750,000 |
29 Aug 2019 | HKD | 0.132 | 0.139 | 0.132 | 0.133 | 0.133 | -0.01 (-6.99%) | 1,520,000 |
28 Aug 2019 | HKD | 0.137 | 0.144 | 0.131 | 0.143 | 0.143 | +0.006 (+4.38%) | 1,190,000 |
27 Aug 2019 | HKD | 0.146 | 0.146 | 0.13 | 0.137 | 0.137 | -0.007 (-4.86%) | 4,060,000 |
26 Aug 2019 | HKD | 0.139 | 0.144 | 0.132 | 0.144 | 0.144 | -0.005 (-3.36%) | 1,260,000 |
23 Aug 2019 | HKD | 0.15 | 0.161 | 0.145 | 0.149 | 0.149 | -0.009 (-5.70%) | 5,440,000 |
22 Aug 2019 | HKD | 0.166 | 0.17 | 0.15 | 0.158 | 0.158 | -0.011 (-6.51%) | 3,170,000 |
21 Aug 2019 | HKD | 0.197 | 0.198 | 0.166 | 0.169 | 0.169 | -0.031 (-15.50%) | 7,070,000 |
20 Aug 2019 | HKD | 0.151 | 0.2 | 0.151 | 0.2 | 0.2 | +0.049 (+32.45%) | 52,300,000 |