Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 22,000 |
26 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
25 Sep 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 472,000 |
24 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 14,000 |
20 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 36,000 |
19 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 86,000 |
18 Sep 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 50,000 |
17 Sep 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 674,000 |
16 Sep 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 126,000 |
13 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
12 Sep 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 300,000 |
11 Sep 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 46,000 |
10 Sep 2019 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 400,000 |
9 Sep 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 250,000 |
6 Sep 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 52,000 |
5 Sep 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 280,000 |
4 Sep 2019 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 42,000 |
3 Sep 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 54,000 |
2 Sep 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 180,000 |
30 Aug 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 48,000 |
29 Aug 2019 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 166,000 |
28 Aug 2019 | HKD | 0.435 | 0.465 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 224,000 |
27 Aug 2019 | HKD | 0.445 | 0.465 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 46,000 |