Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | -0.005 (-1.82%) | 295,000 |
25 Sep 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 90,000 |
23 Sep 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 130,000 |
20 Sep 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 395,000 |
19 Sep 2019 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 410,000 |
18 Sep 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 140,000 |
17 Sep 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 30,000 |
16 Sep 2019 | HKD | 0.243 | 0.28 | 0.242 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,560,000 |
13 Sep 2019 | HKD | 0.248 | 0.26 | 0.248 | 0.26 | 0.26 | +0.021 (+8.79%) | 250,000 |
12 Sep 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 20,000 |
10 Sep 2019 | HKD | 0.247 | 0.247 | 0.238 | 0.239 | 0.239 | -0.011 (-4.40%) | 145,000 |
9 Sep 2019 | HKD | 0.24 | 0.25 | 0.239 | 0.25 | 0.25 | -0.01 (-3.85%) | 60,000 |
6 Sep 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.237 | 0.26 | 0.237 | 0.26 | 0.26 | +0.022 (+9.24%) | 1,045,000 |
4 Sep 2019 | HKD | 0.227 | 0.238 | 0.224 | 0.238 | 0.238 | +0.027 (+12.80%) | 1,290,000 |
3 Sep 2019 | HKD | 0.212 | 0.212 | 0.211 | 0.211 | 0.211 | -0.001 (-0.47%) | 415,000 |
2 Sep 2019 | HKD | 0.235 | 0.235 | 0.21 | 0.212 | 0.212 | -0.013 (-5.78%) | 340,000 |
30 Aug 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.225 | 0.236 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 15,000 |
28 Aug 2019 | HKD | 0.222 | 0.225 | 0.222 | 0.225 | 0.225 | -0.014 (-5.86%) | 25,000 |
27 Aug 2019 | HKD | 0.228 | 0.239 | 0.228 | 0.239 | 0.239 | +0.011 (+4.82%) | 20,000 |
26 Aug 2019 | HKD | 0.222 | 0.229 | 0.218 | 0.228 | 0.228 | -0.001 (-0.44%) | 240,000 |
23 Aug 2019 | HKD | 0.232 | 0.232 | 0.229 | 0.229 | 0.229 | -0.02 (-8.03%) | 50,000 |
22 Aug 2019 | HKD | 0.225 | 0.249 | 0.225 | 0.249 | 0.249 | +0.02 (+8.73%) | 15,000 |
21 Aug 2019 | HKD | 0.223 | 0.229 | 0.223 | 0.229 | 0.229 | -0.01 (-4.18%) | 20,000 |
20 Aug 2019 | HKD | 0.226 | 0.239 | 0.226 | 0.239 | 0.239 | +0.019 (+8.64%) | 145,000 |
19 Aug 2019 | HKD | 0.236 | 0.236 | 0.219 | 0.22 | 0.22 | -0.018 (-7.56%) | 45,000 |