Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 2.47 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.247 | 0.248 | 0.244 | 0.247 | 2.47 | +0.001 (+0.41%) | 3,050,000 |
3 Oct 2019 | HKD | 0.247 | 0.247 | 0.243 | 0.246 | 2.46 | -0.002 (-0.81%) | 3,530,000 |
2 Oct 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.248 | 2.48 | +0.003 (+1.22%) | 1,530,000 |
1 Oct 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.242 | 0.248 | 0.242 | 0.245 | 2.45 | +0.001 (+0.41%) | 3,030,000 |
27 Sep 2019 | HKD | 0.243 | 0.249 | 0.243 | 0.244 | 2.44 | -0.002 (-0.81%) | 3,390,000 |
26 Sep 2019 | HKD | 0.248 | 0.249 | 0.242 | 0.246 | 2.46 | +0.002 (+0.82%) | 4,700,000 |
25 Sep 2019 | HKD | 0.248 | 0.248 | 0.241 | 0.244 | 2.44 | +0.003 (+1.24%) | 3,420,000 |
24 Sep 2019 | HKD | 0.245 | 0.246 | 0.241 | 0.241 | 2.41 | -0.008 (-3.21%) | 1,420,000 |
23 Sep 2019 | HKD | 0.24 | 0.249 | 0.24 | 0.249 | 2.49 | +0.002 (+0.81%) | 4,120,000 |
20 Sep 2019 | HKD | 0.25 | 0.255 | 0.24 | 0.247 | 2.47 | -0.008 (-3.14%) | 2,750,000 |
19 Sep 2019 | HKD | 0.244 | 0.295 | 0.242 | 0.255 | 2.55 | +0.012 (+4.94%) | 17,450,000 |
18 Sep 2019 | HKD | 0.244 | 0.244 | 0.239 | 0.243 | 2.43 | -0.001 (-0.41%) | 1,410,000 |
17 Sep 2019 | HKD | 0.245 | 0.245 | 0.238 | 0.244 | 2.44 | +0.003 (+1.24%) | 3,740,000 |
16 Sep 2019 | HKD | 0.245 | 0.246 | 0.241 | 0.241 | 2.41 | -0.005 (-2.03%) | 7,430,000 |
13 Sep 2019 | HKD | 0.243 | 0.247 | 0.243 | 0.246 | 2.46 | 0.0 (0.0%) | 2,720,000 |
12 Sep 2019 | HKD | 0.249 | 0.249 | 0.243 | 0.246 | 2.46 | +0.001 (+0.41%) | 5,760,000 |
11 Sep 2019 | HKD | 0.246 | 0.249 | 0.242 | 0.245 | 2.45 | +0.003 (+1.24%) | 2,800,000 |
10 Sep 2019 | HKD | 0.245 | 0.247 | 0.242 | 0.242 | 2.42 | -0.002 (-0.82%) | 2,510,000 |
9 Sep 2019 | HKD | 0.243 | 0.248 | 0.239 | 0.244 | 2.44 | +0.002 (+0.83%) | 2,990,000 |
6 Sep 2019 | HKD | 0.238 | 0.245 | 0.237 | 0.242 | 2.42 | +0.002 (+0.83%) | 2,060,000 |
5 Sep 2019 | HKD | 0.24 | 0.244 | 0.239 | 0.24 | 2.4 | +0.001 (+0.42%) | 1,030,000 |
4 Sep 2019 | HKD | 0.238 | 0.243 | 0.234 | 0.239 | 2.39 | +0.002 (+0.84%) | 3,870,000 |
3 Sep 2019 | HKD | 0.237 | 0.238 | 0.233 | 0.237 | 2.37 | 0.0 (0.0%) | 3,580,000 |
2 Sep 2019 | HKD | 0.238 | 0.243 | 0.235 | 0.237 | 2.37 | +0.001 (+0.42%) | 3,230,000 |
30 Aug 2019 | HKD | 0.231 | 0.237 | 0.231 | 0.236 | 2.36 | +0.005 (+2.16%) | 1,640,000 |
29 Aug 2019 | HKD | 0.229 | 0.234 | 0.226 | 0.231 | 2.31 | +0.004 (+1.76%) | 2,990,000 |
28 Aug 2019 | HKD | 0.226 | 0.235 | 0.225 | 0.227 | 2.27 | +0.002 (+0.89%) | 4,140,000 |
27 Aug 2019 | HKD | 0.226 | 0.231 | 0.222 | 0.225 | 2.25 | +0.001 (+0.45%) | 4,040,000 |