Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.063 | 0.066 | 0.062 | 0.064 | 1.4222 | +0.001 (+1.59%) | 4,725,000 |
27 Sep 2019 | HKD | 0.064 | 0.067 | 0.063 | 0.063 | 1.4 | -0.001 (-1.56%) | 7,240,000 |
26 Sep 2019 | HKD | 0.065 | 0.074 | 0.064 | 0.064 | 1.4222 | +0.001 (+1.59%) | 28,530,000 |
25 Sep 2019 | HKD | 0.07 | 0.075 | 0.062 | 0.063 | 1.4 | +0.003 (+5%) | 31,790,000 |
24 Sep 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.065 | 0.065 | 0.06 | 0.06 | 1.3333 | -0.002 (-3.23%) | 4,865,000 |
20 Sep 2019 | HKD | 0.064 | 0.066 | 0.062 | 0.062 | 1.3778 | -0.002 (-3.13%) | 5,650,000 |
19 Sep 2019 | HKD | 0.061 | 0.072 | 0.061 | 0.064 | 1.4222 | +0.001 (+1.59%) | 22,625,000 |
18 Sep 2019 | HKD | 0.065 | 0.066 | 0.063 | 0.063 | 1.4 | -0.003 (-4.55%) | 7,740,000 |
17 Sep 2019 | HKD | 0.065 | 0.068 | 0.065 | 0.066 | 1.4667 | -0.001 (-1.49%) | 8,625,000 |
16 Sep 2019 | HKD | 0.065 | 0.073 | 0.065 | 0.067 | 1.4889 | 0.0 (0.0%) | 16,105,000 |
13 Sep 2019 | HKD | 0.072 | 0.072 | 0.066 | 0.067 | 1.4889 | -0.003 (-4.29%) | 8,250,000 |
12 Sep 2019 | HKD | 0.077 | 0.083 | 0.066 | 0.07 | 1.5556 | -0.007 (-9.09%) | 48,155,000 |
11 Sep 2019 | HKD | 0.056 | 0.09 | 0.056 | 0.077 | 1.7111 | +0.021 (+37.50%) | 132,610,000 |
10 Sep 2019 | HKD | 0.052 | 0.06 | 0.05 | 0.056 | 1.2444 | +0.004 (+7.69%) | 14,940,000 |
9 Sep 2019 | HKD | 0.05 | 0.053 | 0.049 | 0.052 | 1.1556 | +0.001 (+1.96%) | 4,701,000 |
6 Sep 2019 | HKD | 0.051 | 0.055 | 0.051 | 0.051 | 1.1333 | -0.001 (-1.92%) | 2,405,000 |
5 Sep 2019 | HKD | 0.052 | 0.055 | 0.05 | 0.052 | 1.1556 | +0.001 (+1.96%) | 10,995,000 |
4 Sep 2019 | HKD | 0.051 | 0.053 | 0.05 | 0.051 | 1.1333 | 0.0 (0.0%) | 3,590,000 |
3 Sep 2019 | HKD | 0.049 | 0.058 | 0.049 | 0.051 | 1.1333 | +0.002 (+4.08%) | 10,945,000 |
2 Sep 2019 | HKD | 0.051 | 0.051 | 0.046 | 0.049 | 1.0889 | -0.001 (-2%) | 5,550,000 |
30 Aug 2019 | HKD | 0.055 | 0.055 | 0.049 | 0.05 | 1.1111 | -0.008 (-13.79%) | 24,945,000 |
29 Aug 2019 | HKD | 0.061 | 0.061 | 0.053 | 0.058 | 1.2889 | -0.005 (-7.94%) | 19,230,000 |
28 Aug 2019 | HKD | 0.06 | 0.063 | 0.059 | 0.063 | 1.4 | +0.001 (+1.61%) | 3,415,000 |
27 Aug 2019 | HKD | 0.061 | 0.07 | 0.06 | 0.062 | 1.3778 | +0.002 (+3.33%) | 12,249,606 |
26 Aug 2019 | HKD | 0.057 | 0.062 | 0.057 | 0.06 | 1.3333 | -0.003 (-4.76%) | 6,710,000 |
23 Aug 2019 | HKD | 0.062 | 0.065 | 0.061 | 0.063 | 1.4 | +0.001 (+1.61%) | 7,910,000 |
22 Aug 2019 | HKD | 0.067 | 0.076 | 0.061 | 0.062 | 1.3778 | -0.004 (-6.06%) | 26,690,000 |
21 Aug 2019 | HKD | 0.054 | 0.072 | 0.054 | 0.066 | 1.4667 | +0.012 (+22.22%) | 51,584,250 |
20 Aug 2019 | HKD | 0.05 | 0.055 | 0.049 | 0.054 | 1.2 | +0.001 (+1.89%) | 17,380,000 |