Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.22 | 0.22 | 0.185 | 0.19 | 1.9 | -0.007 (-3.55%) | 1,136,000 |
8 Oct 2019 | HKD | 0.199 | 0.199 | 0.194 | 0.197 | 1.97 | -0.003 (-1.50%) | 46,000 |
7 Oct 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.192 | 0.2 | 0.184 | 0.2 | 2 | +0.008 (+4.17%) | 2,354,000 |
3 Oct 2019 | HKD | 0.192 | 0.192 | 0.189 | 0.192 | 1.92 | 0.0 (0.0%) | 618,000 |
2 Oct 2019 | HKD | 0.194 | 0.195 | 0.182 | 0.192 | 1.92 | +0.004 (+2.13%) | 2,764,000 |
1 Oct 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 1.88 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.197 | 0.197 | 0.184 | 0.188 | 1.88 | -0.003 (-1.57%) | 172,000 |
27 Sep 2019 | HKD | 0.192 | 0.193 | 0.187 | 0.191 | 1.91 | -0.002 (-1.04%) | 2,258,000 |
26 Sep 2019 | HKD | 0.197 | 0.198 | 0.19 | 0.193 | 1.93 | -0.003 (-1.53%) | 1,306,000 |
25 Sep 2019 | HKD | 0.197 | 0.197 | 0.192 | 0.196 | 1.96 | -0.002 (-1.01%) | 1,346,000 |
24 Sep 2019 | HKD | 0.199 | 0.201 | 0.195 | 0.198 | 1.98 | -0.002 (-1%) | 2,332,000 |
23 Sep 2019 | HKD | 0.191 | 0.204 | 0.191 | 0.2 | 2 | 0.0 (0.0%) | 1,488,000 |
20 Sep 2019 | HKD | 0.2 | 0.206 | 0.186 | 0.2 | 2 | 0.0 (0.0%) | 1,024,000 |
19 Sep 2019 | HKD | 0.2 | 0.2 | 0.172 | 0.2 | 2 | 0.0 (0.0%) | 2,478,000 |
18 Sep 2019 | HKD | 0.199 | 0.2 | 0.171 | 0.2 | 2 | -0.004 (-1.96%) | 1,498,000 |
17 Sep 2019 | HKD | 0.202 | 0.204 | 0.198 | 0.204 | 2.04 | +0.003 (+1.49%) | 1,224,000 |
16 Sep 2019 | HKD | 0.198 | 0.206 | 0.198 | 0.201 | 2.01 | 0.0 (0.0%) | 224,000 |
13 Sep 2019 | HKD | 0.2 | 0.204 | 0.199 | 0.201 | 2.01 | +0.001 (+0.50%) | 160,000 |
12 Sep 2019 | HKD | 0.204 | 0.207 | 0.198 | 0.2 | 2 | 0.0 (0.0%) | 298,000 |
11 Sep 2019 | HKD | 0.2 | 0.202 | 0.199 | 0.2 | 2 | -0.001 (-0.50%) | 284,000 |
10 Sep 2019 | HKD | 0.204 | 0.212 | 0.2 | 0.201 | 2.01 | -0.001 (-0.50%) | 424,000 |
9 Sep 2019 | HKD | 0.199 | 0.206 | 0.198 | 0.202 | 2.02 | -0.002 (-0.98%) | 576,000 |
6 Sep 2019 | HKD | 0.2 | 0.204 | 0.198 | 0.204 | 2.04 | +0.003 (+1.49%) | 274,000 |
5 Sep 2019 | HKD | 0.207 | 0.215 | 0.201 | 0.201 | 2.01 | -0.003 (-1.47%) | 140,000 |
4 Sep 2019 | HKD | 0.201 | 0.204 | 0.201 | 0.204 | 2.04 | -0.001 (-0.49%) | 294,000 |
3 Sep 2019 | HKD | 0.212 | 0.212 | 0.202 | 0.205 | 2.05 | -0.002 (-0.97%) | 142,000 |
2 Sep 2019 | HKD | 0.202 | 0.208 | 0.201 | 0.207 | 2.07 | +0.001 (+0.49%) | 886,000 |
30 Aug 2019 | HKD | 0.2 | 0.208 | 0.2 | 0.206 | 2.06 | 0.0 (0.0%) | 970,000 |
29 Aug 2019 | HKD | 0.214 | 0.214 | 0.202 | 0.206 | 2.06 | +0.002 (+0.98%) | 778,000 |