Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.195 | 0.195 | 0.191 | 0.191 | 0.191 | -0.019 (-9.05%) | 50,000 |
3 Oct 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.198 | 0.21 | 0.177 | 0.21 | 0.21 | +0.005 (+2.44%) | 260,000 |
1 Oct 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 10,000 |
27 Sep 2019 | HKD | 0.205 | 0.206 | 0.204 | 0.205 | 0.205 | -0.017 (-7.66%) | 300,000 |
26 Sep 2019 | HKD | 0.229 | 0.229 | 0.222 | 0.222 | 0.222 | +0.011 (+5.21%) | 25,000 |
25 Sep 2019 | HKD | 0.198 | 0.211 | 0.189 | 0.211 | 0.211 | -0.007 (-3.21%) | 60,000 |
24 Sep 2019 | HKD | 0.218 | 0.218 | 0.216 | 0.218 | 0.218 | -0.02 (-8.40%) | 95,000 |
23 Sep 2019 | HKD | 0.2 | 0.25 | 0.2 | 0.238 | 0.238 | +0.048 (+25.26%) | 315,000 |
20 Sep 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.203 | 0.203 | 0.181 | 0.19 | 0.19 | -0.026 (-12.04%) | 35,000 |
17 Sep 2019 | HKD | 0.201 | 0.218 | 0.201 | 0.216 | 0.216 | +0.014 (+6.93%) | 50,000 |
16 Sep 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.203 | 0.203 | 0.202 | 0.202 | 0.202 | -0.008 (-3.81%) | 1,030,000 |
12 Sep 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 45,000 |
11 Sep 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 0.205 | 0.225 | 0.205 | 0.21 | 0.21 | +0.001 (+0.48%) | 120,000 |
5 Sep 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.161 | 0.21 | 0.161 | 0.209 | 0.209 | +0.019 (+10%) | 670,000 |
3 Sep 2019 | HKD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.017 (-8.21%) | 95,000 |
2 Sep 2019 | HKD | 0.18 | 0.209 | 0.172 | 0.207 | 0.207 | +0.017 (+8.95%) | 175,000 |
30 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 5,000 |
29 Aug 2019 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 55,000 |
28 Aug 2019 | HKD | 0.18 | 0.21 | 0.179 | 0.2 | 0.2 | +0.004 (+2.04%) | 325,000 |
27 Aug 2019 | HKD | 0.195 | 0.2 | 0.195 | 0.196 | 0.196 | +0.001 (+0.51%) | 410,000 |