Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.008 (+4.40%) | 76,000 |
11 Oct 2019 | HKD | 0.176 | 0.182 | 0.175 | 0.182 | 0.182 | +0.001 (+0.55%) | 188,000 |
10 Oct 2019 | HKD | 0.18 | 0.192 | 0.18 | 0.181 | 0.181 | +0.011 (+6.47%) | 1,352,000 |
9 Oct 2019 | HKD | 0.17 | 0.17 | 0.149 | 0.17 | 0.17 | -0.015 (-8.11%) | 328,000 |
8 Oct 2019 | HKD | 0.175 | 0.186 | 0.175 | 0.185 | 0.185 | +0.025 (+15.63%) | 776,000 |
7 Oct 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.155 | 0.17 | 0.155 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,620,000 |
3 Oct 2019 | HKD | 0.149 | 0.15 | 0.149 | 0.15 | 0.15 | -0.005 (-3.23%) | 100,000 |
2 Oct 2019 | HKD | 0.145 | 0.155 | 0.144 | 0.155 | 0.155 | +0.012 (+8.39%) | 872,400 |
1 Oct 2019 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 0.143 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.124 | 0.145 | 0.124 | 0.143 | 0.143 | +0.02 (+16.26%) | 916,000 |
27 Sep 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | +0.001 (+0.82%) | 20,000 |
26 Sep 2019 | HKD | 0.125 | 0.15 | 0.122 | 0.122 | 0.122 | +0.002 (+1.67%) | 1,324,000 |
25 Sep 2019 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 0.12 | -0.005 (-4%) | 116,000 |
24 Sep 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.011 (+9.65%) | 16,000 |
19 Sep 2019 | HKD | 0.113 | 0.114 | 0.113 | 0.114 | 0.114 | -0.008 (-6.56%) | 12,000 |
18 Sep 2019 | HKD | 0.123 | 0.126 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 216,000 |
17 Sep 2019 | HKD | 0.115 | 0.122 | 0.115 | 0.122 | 0.122 | +0.002 (+1.67%) | 200,000 |
16 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.12 | 0.126 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 124,000 |
12 Sep 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.123 | 0.145 | 0.122 | 0.14 | 0.14 | +0.019 (+15.70%) | 160,000 |
9 Sep 2019 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.115 | 0.121 | 0.115 | 0.121 | 0.121 | -0.001 (-0.82%) | 184,000 |
4 Sep 2019 | HKD | 0.114 | 0.123 | 0.114 | 0.122 | 0.122 | -0.005 (-3.94%) | 52,000 |
3 Sep 2019 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | +0.017 (+15.45%) | 4,000 |