Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.003 (-1.79%) | 949,000 |
27 Sep 2019 | HKD | 0.169 | 0.169 | 0.168 | 0.168 | 0.168 | +0.003 (+1.82%) | 2,000 |
26 Sep 2019 | HKD | 0.155 | 0.166 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 2,000 |
25 Sep 2019 | HKD | 0.155 | 0.164 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 22,000 |
24 Sep 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.001 (-0.64%) | 1,000 |
23 Sep 2019 | HKD | 0.125 | 0.157 | 0.125 | 0.156 | 0.156 | -0.002 (-1.27%) | 57,000 |
20 Sep 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | -0.001 (-0.63%) | 0 |
19 Sep 2019 | HKD | 0.144 | 0.161 | 0.144 | 0.159 | 0.159 | +0.012 (+8.16%) | 268,000 |
18 Sep 2019 | HKD | 0.15 | 0.152 | 0.141 | 0.147 | 0.147 | -0.008 (-5.16%) | 301,000 |
17 Sep 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.001 (-0.64%) | 0 |
16 Sep 2019 | HKD | 0.165 | 0.165 | 0.15 | 0.156 | 0.156 | +0.006 (+4%) | 74,000 |
13 Sep 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.32%) | 20,000 |
12 Sep 2019 | HKD | 0.17 | 0.183 | 0.152 | 0.152 | 0.152 | -0.043 (-22.05%) | 1,427,000 |
11 Sep 2019 | HKD | 0.151 | 0.195 | 0.151 | 0.195 | 0.195 | -0.001 (-0.51%) | 299,000 |
10 Sep 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.183 | 0.196 | 0.183 | 0.196 | 0.196 | +0.008 (+4.26%) | 72,000 |
6 Sep 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.001 (-0.53%) | 0 |
30 Aug 2019 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.189 | +0.005 (+2.72%) | 45,000 |
29 Aug 2019 | HKD | 0.183 | 0.184 | 0.183 | 0.184 | 0.184 | 0.0 (0.0%) | 98,000 |
28 Aug 2019 | HKD | 0.175 | 0.184 | 0.175 | 0.184 | 0.184 | +0.01 (+5.75%) | 2,000 |
27 Aug 2019 | HKD | 0.173 | 0.183 | 0.172 | 0.174 | 0.174 | -0.02 (-10.31%) | 87,000 |
26 Aug 2019 | HKD | 0.173 | 0.197 | 0.172 | 0.194 | 0.194 | +0.022 (+12.79%) | 953,000 |
23 Aug 2019 | HKD | 0.17 | 0.175 | 0.166 | 0.172 | 0.172 | +0.003 (+1.78%) | 15,000 |
22 Aug 2019 | HKD | 0.185 | 0.187 | 0.169 | 0.169 | 0.169 | -0.005 (-2.87%) | 173,000 |
21 Aug 2019 | HKD | 0.17 | 0.18 | 0.17 | 0.174 | 0.174 | -0.016 (-8.42%) | 109,000 |
20 Aug 2019 | HKD | 0.187 | 0.198 | 0.187 | 0.19 | 0.19 | 0.0 (0.0%) | 133,000 |