Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.255 | 0.28 | 0.25 | 0.28 | 2.8 | +0.015 (+5.66%) | 1,674,000 |
27 Sep 2019 | HKD | 0.246 | 0.27 | 0.245 | 0.265 | 2.65 | +0.01 (+3.92%) | 1,480,000 |
26 Sep 2019 | HKD | 0.25 | 0.255 | 0.242 | 0.255 | 2.55 | +0.005 (+2%) | 672,000 |
25 Sep 2019 | HKD | 0.275 | 0.285 | 0.25 | 0.25 | 2.5 | -0.015 (-5.66%) | 6,536,000 |
24 Sep 2019 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 2.65 | +0.005 (+1.92%) | 6,680,000 |
23 Sep 2019 | HKD | 0.255 | 0.275 | 0.25 | 0.26 | 2.6 | -0.005 (-1.89%) | 428,750 |
20 Sep 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 2.65 | +0.005 (+1.92%) | 1,335,500 |
19 Sep 2019 | HKD | 0.265 | 0.275 | 0.25 | 0.26 | 2.6 | -0.015 (-5.45%) | 291,000 |
18 Sep 2019 | HKD | 0.28 | 0.28 | 0.25 | 0.275 | 2.75 | -0.005 (-1.79%) | 449,500 |
17 Sep 2019 | HKD | 0.27 | 0.3 | 0.27 | 0.28 | 2.8 | +0.01 (+3.70%) | 756,500 |
16 Sep 2019 | HKD | 0.295 | 0.295 | 0.245 | 0.27 | 2.7 | -0.025 (-8.47%) | 1,014,000 |
13 Sep 2019 | HKD | 0.245 | 0.3 | 0.245 | 0.295 | 2.95 | +0.05 (+20.41%) | 1,577,000 |
12 Sep 2019 | HKD | 0.249 | 0.249 | 0.24 | 0.245 | 2.45 | -0.004 (-1.61%) | 385,000 |
11 Sep 2019 | HKD | 0.244 | 0.25 | 0.235 | 0.249 | 2.49 | +0.005 (+2.05%) | 1,768,000 |
10 Sep 2019 | HKD | 0.245 | 0.245 | 0.224 | 0.244 | 2.44 | -0.003 (-1.21%) | 3,168,000 |
9 Sep 2019 | HKD | 0.25 | 0.25 | 0.241 | 0.247 | 2.47 | 0.0 (0.0%) | 678,000 |
6 Sep 2019 | HKD | 0.25 | 0.265 | 0.24 | 0.247 | 2.47 | +0.004 (+1.65%) | 1,334,500 |
5 Sep 2019 | HKD | 0.244 | 0.25 | 0.23 | 0.243 | 2.43 | -0.001 (-0.41%) | 1,577,500 |
4 Sep 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.244 | 2.44 | -0.011 (-4.31%) | 11,528,000 |
3 Sep 2019 | HKD | 0.26 | 0.265 | 0.245 | 0.255 | 2.55 | -0.005 (-1.92%) | 1,124,000 |
2 Sep 2019 | HKD | 0.25 | 0.3 | 0.249 | 0.26 | 2.6 | +0.01 (+4%) | 1,531,000 |
30 Aug 2019 | HKD | 0.255 | 0.255 | 0.237 | 0.25 | 2.5 | -0.005 (-1.96%) | 988,000 |
29 Aug 2019 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 2.55 | -0.015 (-5.56%) | 2,680,000 |
28 Aug 2019 | HKD | 0.275 | 0.275 | 0.255 | 0.27 | 2.7 | -0.01 (-3.57%) | 2,000,000 |
27 Aug 2019 | HKD | 0.27 | 0.285 | 0.26 | 0.28 | 2.8 | -0.005 (-1.75%) | 3,985,500 |
26 Aug 2019 | HKD | 0.26 | 0.29 | 0.25 | 0.285 | 2.85 | +0.025 (+9.62%) | 5,213,500 |
23 Aug 2019 | HKD | 0.32 | 0.32 | 0.215 | 0.26 | 2.6 | -0.055 (-17.46%) | 17,061,000 |
22 Aug 2019 | HKD | 0.31 | 0.325 | 0.29 | 0.315 | 3.15 | +0.01 (+3.28%) | 5,350,000 |
21 Aug 2019 | HKD | 0.28 | 0.315 | 0.265 | 0.305 | 3.05 | +0.015 (+5.17%) | 4,159,829 |
20 Aug 2019 | HKD | 0.265 | 0.295 | 0.25 | 0.29 | 2.9 | +0.03 (+11.54%) | 5,487,000 |