Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 5,000 |
27 Sep 2019 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 68,000 |
26 Sep 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.94 | +0.01 (+2.17%) | 76,900 |
25 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 31,198 |
24 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.92 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.92 | -0.01 (-2.13%) | 185,500 |
17 Sep 2019 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 0.94 | -0.015 (-3.09%) | 173,500 |
16 Sep 2019 | HKD | 0.465 | 0.485 | 0.455 | 0.485 | 0.97 | +0.015 (+3.19%) | 113,500 |
13 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | +0.005 (+1.08%) | 0 |
12 Sep 2019 | HKD | 0.5 | 0.5 | 0.45 | 0.465 | 0.93 | +0.015 (+3.33%) | 220,000 |
11 Sep 2019 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 115,500 |
10 Sep 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.9 | +0.01 (+2.27%) | 250,000 |
9 Sep 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.88 | +0.01 (+2.33%) | 202,000 |
6 Sep 2019 | HKD | 0.45 | 0.495 | 0.41 | 0.43 | 0.86 | -0.02 (-4.44%) | 463,000 |
5 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | +0.01 (+2.27%) | 198,500 |
4 Sep 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.88 | -0.01 (-2.22%) | 201,500 |
3 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 46,142 |
28 Aug 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.9 | -0.02 (-4.26%) | 7,000 |
27 Aug 2019 | HKD | 0.5 | 0.5 | 0.45 | 0.47 | 0.94 | 0.0 (0.0%) | 335,500 |
26 Aug 2019 | HKD | 0.45 | 0.5 | 0.45 | 0.47 | 0.94 | +0.02 (+4.44%) | 103,000 |
23 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 45,900 |
22 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 237,500 |
21 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | +0.005 (+1.12%) | 0 |
20 Aug 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.89 | -0.005 (-1.11%) | 256,000 |