Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,168,000 |
27 Sep 2019 | HKD | 0.35 | 0.365 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,536,000 |
26 Sep 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,338,239 |
25 Sep 2019 | HKD | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,512,000 |
24 Sep 2019 | HKD | 0.34 | 0.35 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,652,000 |
23 Sep 2019 | HKD | 0.34 | 0.34 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 2,060,000 |
20 Sep 2019 | HKD | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,148,000 |
19 Sep 2019 | HKD | 0.355 | 0.38 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,660,000 |
18 Sep 2019 | HKD | 0.34 | 0.365 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 2,188,000 |
17 Sep 2019 | HKD | 0.345 | 0.365 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 4,240,000 |
16 Sep 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 2,500,000 |
13 Sep 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 292,000 |
12 Sep 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,624,333 |
11 Sep 2019 | HKD | 0.29 | 0.32 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,756,000 |
10 Sep 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,220,500 |
9 Sep 2019 | HKD | 0.3 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 2,324,000 |
6 Sep 2019 | HKD | 0.31 | 0.315 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,382,400 |
5 Sep 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 396,000 |
4 Sep 2019 | HKD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 6,888,000 |
3 Sep 2019 | HKD | 0.315 | 0.32 | 0.29 | 0.31 | 0.31 | -0.005 (-1.59%) | 6,100,155 |
2 Sep 2019 | HKD | 0.345 | 0.345 | 0.295 | 0.315 | 0.315 | -0.04 (-11.27%) | 10,828,000 |
30 Aug 2019 | HKD | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,232,000 |
29 Aug 2019 | HKD | 0.345 | 0.36 | 0.33 | 0.355 | 0.355 | 0.0 (0.0%) | 3,100,000 |
28 Aug 2019 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 100,000 |
27 Aug 2019 | HKD | 0.36 | 0.365 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 3,443,994 |
26 Aug 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 516,000 |
23 Aug 2019 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 4,420,000 |
22 Aug 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,180,000 |
21 Aug 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 2,620,000 |
20 Aug 2019 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 7,688,000 |