Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | HKD | 0.136 | 0.155 | 0.135 | 0.15 | 0.15 | +0.015 (+11.11%) | 2,376,000 |
25 Sep 2019 | HKD | 0.135 | 0.145 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,260,400 |
24 Sep 2019 | HKD | 0.138 | 0.152 | 0.128 | 0.13 | 0.13 | -0.02 (-13.33%) | 1,603,600 |
23 Sep 2019 | HKD | 0.138 | 0.154 | 0.138 | 0.15 | 0.15 | -0.001 (-0.66%) | 5,860,800 |
20 Sep 2019 | HKD | 0.152 | 0.155 | 0.136 | 0.151 | 0.151 | -0.001 (-0.66%) | 4,720,400 |
19 Sep 2019 | HKD | 0.151 | 0.158 | 0.151 | 0.152 | 0.152 | 0.0 (0.0%) | 6,049,600 |
18 Sep 2019 | HKD | 0.158 | 0.158 | 0.15 | 0.152 | 0.152 | +0.004 (+2.70%) | 930,000 |
17 Sep 2019 | HKD | 0.148 | 0.155 | 0.148 | 0.148 | 0.148 | +0.005 (+3.50%) | 910,800 |
16 Sep 2019 | HKD | 0.149 | 0.153 | 0.14 | 0.143 | 0.143 | +0.007 (+5.15%) | 3,390,100 |
13 Sep 2019 | HKD | 0.142 | 0.151 | 0.13 | 0.136 | 0.136 | -0.005 (-3.55%) | 6,520,800 |
12 Sep 2019 | HKD | 0.137 | 0.159 | 0.132 | 0.141 | 0.141 | +0.004 (+2.92%) | 4,778,800 |
11 Sep 2019 | HKD | 0.118 | 0.142 | 0.118 | 0.137 | 0.137 | +0.02 (+17.09%) | 6,392,400 |
10 Sep 2019 | HKD | 0.103 | 0.117 | 0.103 | 0.117 | 0.117 | +0.013 (+12.50%) | 4,316,000 |
9 Sep 2019 | HKD | 0.11 | 0.113 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 6,362,000 |
6 Sep 2019 | HKD | 0.101 | 0.112 | 0.099 | 0.104 | 0.104 | +0.006 (+6.12%) | 6,242,000 |
5 Sep 2019 | HKD | 0.101 | 0.105 | 0.091 | 0.098 | 0.098 | -0.003 (-2.97%) | 1,616,000 |
4 Sep 2019 | HKD | 0.104 | 0.108 | 0.1 | 0.101 | 0.101 | -0.002 (-1.94%) | 960,000 |
3 Sep 2019 | HKD | 0.102 | 0.107 | 0.1 | 0.103 | 0.103 | -0.002 (-1.90%) | 520,000 |
2 Sep 2019 | HKD | 0.101 | 0.107 | 0.1 | 0.105 | 0.105 | +0.001 (+0.96%) | 2,810,600 |
30 Aug 2019 | HKD | 0.105 | 0.106 | 0.104 | 0.104 | 0.104 | -0.003 (-2.80%) | 868,000 |
29 Aug 2019 | HKD | 0.108 | 0.113 | 0.103 | 0.107 | 0.107 | +0.004 (+3.88%) | 1,182,000 |
28 Aug 2019 | HKD | 0.105 | 0.108 | 0.103 | 0.103 | 0.103 | -0.004 (-3.74%) | 918,000 |
27 Aug 2019 | HKD | 0.106 | 0.112 | 0.105 | 0.107 | 0.107 | +0.002 (+1.90%) | 1,900,000 |
26 Aug 2019 | HKD | 0.096 | 0.107 | 0.096 | 0.105 | 0.105 | +0.005 (+5%) | 2,129,200 |
23 Aug 2019 | HKD | 0.104 | 0.105 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 978,000 |
22 Aug 2019 | HKD | 0.102 | 0.107 | 0.102 | 0.102 | 0.102 | +0.001 (+0.99%) | 3,256,000 |
21 Aug 2019 | HKD | 0.102 | 0.105 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 833,600 |
20 Aug 2019 | HKD | 0.098 | 0.104 | 0.095 | 0.101 | 0.101 | +0.003 (+3.06%) | 922,000 |
19 Aug 2019 | HKD | 0.101 | 0.103 | 0.098 | 0.098 | 0.098 | +0.002 (+2.08%) | 1,462,000 |
16 Aug 2019 | HKD | 0.096 | 0.102 | 0.096 | 0.096 | 0.096 | 0.0 (0.0%) | 3,122,000 |