Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 960,000 |
8 Oct 2019 | HKD | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 600,000 |
7 Oct 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.66 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 660,000 |
3 Oct 2019 | HKD | 0.67 | 0.7 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,350,000 |
2 Oct 2019 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -0.03 (-4.29%) | 555,000 |
1 Oct 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.7 | 0.7 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 750,000 |
27 Sep 2019 | HKD | 0.58 | 0.7 | 0.57 | 0.66 | 0.66 | +0.08 (+13.79%) | 4,750,000 |
26 Sep 2019 | HKD | 0.58 | 0.61 | 0.53 | 0.58 | 0.58 | 0.0 (0.0%) | 1,025,000 |
25 Sep 2019 | HKD | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | -0.06 (-9.38%) | 430,000 |
24 Sep 2019 | HKD | 0.56 | 0.64 | 0.54 | 0.64 | 0.64 | +0.04 (+6.67%) | 940,000 |
23 Sep 2019 | HKD | 0.68 | 0.69 | 0.54 | 0.6 | 0.6 | -0.04 (-6.25%) | 525,000 |
20 Sep 2019 | HKD | 0.52 | 0.7 | 0.52 | 0.64 | 0.64 | +0.12 (+23.08%) | 1,190,000 |
19 Sep 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 75,000 |
18 Sep 2019 | HKD | 0.5 | 0.57 | 0.49 | 0.54 | 0.54 | +0.04 (+8%) | 505,000 |
17 Sep 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 780,000 |
16 Sep 2019 | HKD | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 475,000 |
13 Sep 2019 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 215,000 |
12 Sep 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 140,000 |
11 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 60,000 |
10 Sep 2019 | HKD | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 100,000 |
9 Sep 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,000 |
6 Sep 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.03 (+5.45%) | 10,000 |
5 Sep 2019 | HKD | 0.55 | 0.6 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 125,000 |
4 Sep 2019 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 130,000 |
3 Sep 2019 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 255,000 |
2 Sep 2019 | HKD | 0.54 | 0.62 | 0.53 | 0.58 | 0.58 | +0.04 (+7.41%) | 385,000 |
30 Aug 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 465,000 |
29 Aug 2019 | HKD | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.06 (-9.38%) | 275,000 |