Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.295 | 0.295 | 0.075 | 0.106 | 0.106 | -0.184 (-63.45%) | 346,628,000 |
7 Oct 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 692,000 |
3 Oct 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 116,000 |
2 Oct 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 216,000 |
1 Oct 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 212,000 |
27 Sep 2019 | HKD | 0.28 | 0.31 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 5,728,000 |
26 Sep 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 212,000 |
25 Sep 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 772,000 |
24 Sep 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 164,000 |
23 Sep 2019 | HKD | 0.32 | 0.325 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,308,000 |
20 Sep 2019 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 624,000 |
19 Sep 2019 | HKD | 0.3 | 0.34 | 0.29 | 0.33 | 0.33 | +0.025 (+8.20%) | 2,144,000 |
18 Sep 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 304,000 |
17 Sep 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 12,000 |
16 Sep 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 24,000 |
13 Sep 2019 | HKD | 0.32 | 0.33 | 0.295 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,356,000 |
12 Sep 2019 | HKD | 0.295 | 0.31 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 116,000 |
11 Sep 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 132,000 |
10 Sep 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,624,000 |
9 Sep 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 112,000 |
6 Sep 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 188,000 |
5 Sep 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 52,000 |
4 Sep 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 736,000 |
3 Sep 2019 | HKD | 0.305 | 0.32 | 0.29 | 0.32 | 0.32 | +0.015 (+4.92%) | 5,200,900 |
2 Sep 2019 | HKD | 0.31 | 0.32 | 0.285 | 0.305 | 0.305 | -0.025 (-7.58%) | 780,000 |
30 Aug 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 52,000 |
29 Aug 2019 | HKD | 0.32 | 0.33 | 0.305 | 0.33 | 0.33 | 0.0 (0.0%) | 24,000 |
28 Aug 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |