Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 0.163 | 0.165 | 0.163 | 0.165 | 1.5833 | 0.0 (0.0%) | 32,500 |
2 Oct 2019 | HKD | 0.164 | 0.165 | 0.163 | 0.165 | 1.5833 | +0.001 (+0.61%) | 186,500 |
1 Oct 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.5737 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.168 | 0.17 | 0.16 | 0.164 | 1.5737 | -0.006 (-3.53%) | 102,500 |
27 Sep 2019 | HKD | 0.171 | 0.174 | 0.17 | 0.17 | 1.6313 | -0.003 (-1.73%) | 263,500 |
26 Sep 2019 | HKD | 0.169 | 0.184 | 0.169 | 0.173 | 1.6601 | +0.003 (+1.76%) | 246,500 |
25 Sep 2019 | HKD | 0.17 | 0.182 | 0.169 | 0.17 | 1.6313 | +0.002 (+1.19%) | 719,500 |
24 Sep 2019 | HKD | 0.167 | 0.168 | 0.166 | 0.168 | 1.6121 | +0.001 (+0.60%) | 105,000 |
23 Sep 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.6025 | -0.004 (-2.34%) | 40,000 |
20 Sep 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 1.6409 | 0.0 (0.0%) | 32,000 |
19 Sep 2019 | HKD | 0.172 | 0.172 | 0.17 | 0.171 | 1.6409 | -0.007 (-3.93%) | 14,000 |
18 Sep 2019 | HKD | 0.18 | 0.189 | 0.171 | 0.178 | 1.708 | -0.002 (-1.11%) | 781,500 |
17 Sep 2019 | HKD | 0.183 | 0.183 | 0.165 | 0.18 | 1.7272 | -0.003 (-1.64%) | 246,000 |
16 Sep 2019 | HKD | 0.201 | 0.201 | 0.18 | 0.183 | 1.756 | -0.021 (-10.29%) | 508,500 |
13 Sep 2019 | HKD | 0.185 | 0.204 | 0.178 | 0.204 | 1.9575 | +0.019 (+10.27%) | 333,000 |
12 Sep 2019 | HKD | 0.18 | 0.191 | 0.18 | 0.185 | 1.7752 | +0.006 (+3.35%) | 480,500 |
11 Sep 2019 | HKD | 0.17 | 0.21 | 0.17 | 0.179 | 1.7176 | +0.004 (+2.29%) | 1,823,500 |
10 Sep 2019 | HKD | 0.169 | 0.175 | 0.165 | 0.175 | 1.6792 | +0.01 (+6.06%) | 167,500 |
9 Sep 2019 | HKD | 0.168 | 0.168 | 0.159 | 0.165 | 1.5833 | +0.006 (+3.77%) | 92,000 |
6 Sep 2019 | HKD | 0.154 | 0.159 | 0.154 | 0.159 | 1.5257 | +0.004 (+2.58%) | 33,500 |
5 Sep 2019 | HKD | 0.161 | 0.161 | 0.155 | 0.155 | 1.4873 | -0.005 (-3.13%) | 29,500 |
4 Sep 2019 | HKD | 0.169 | 0.169 | 0.155 | 0.16 | 1.5353 | -0.004 (-2.44%) | 160,500 |
3 Sep 2019 | HKD | 0.166 | 0.167 | 0.16 | 0.164 | 1.5737 | 0.0 (0.0%) | 145,000 |
2 Sep 2019 | HKD | 0.177 | 0.183 | 0.16 | 0.164 | 1.5737 | -0.013 (-7.34%) | 131,500 |
30 Aug 2019 | HKD | 0.193 | 0.2 | 0.173 | 0.177 | 1.6984 | -0.016 (-8.29%) | 410,000 |
29 Aug 2019 | HKD | 0.159 | 0.205 | 0.156 | 0.193 | 1.852 | +0.033 (+20.63%) | 2,532,000 |
28 Aug 2019 | HKD | 0.153 | 0.16 | 0.15 | 0.16 | 1.5353 | +0.002 (+1.27%) | 231,000 |
27 Aug 2019 | HKD | 0.157 | 0.158 | 0.151 | 0.158 | 1.5161 | -0.001 (-0.63%) | 994,000 |
26 Aug 2019 | HKD | 0.154 | 0.17 | 0.154 | 0.159 | 1.5257 | -0.001 (-0.63%) | 207,500 |
23 Aug 2019 | HKD | 0.18 | 0.18 | 0.16 | 0.16 | 1.5353 | -0.012 (-6.98%) | 176,000 |