Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 10,000 |
27 Sep 2019 | HKD | 0.425 | 0.49 | 0.425 | 0.49 | 0.49 | +0.02 (+4.26%) | 210,000 |
26 Sep 2019 | HKD | 0.475 | 0.495 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 140,000 |
25 Sep 2019 | HKD | 0.475 | 0.475 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 310,000 |
24 Sep 2019 | HKD | 0.5 | 0.6 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 900,000 |
23 Sep 2019 | HKD | 0.62 | 0.64 | 0.53 | 0.54 | 0.54 | -0.11 (-16.92%) | 960,000 |
20 Sep 2019 | HKD | 0.66 | 0.67 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 505,000 |
19 Sep 2019 | HKD | 0.66 | 0.74 | 0.61 | 0.64 | 0.64 | -0.06 (-8.57%) | 865,000 |
18 Sep 2019 | HKD | 0.79 | 0.8 | 0.68 | 0.7 | 0.7 | -0.09 (-11.39%) | 1,255,000 |
17 Sep 2019 | HKD | 0.61 | 0.99 | 0.6 | 0.79 | 0.79 | +0.18 (+29.51%) | 5,480,000 |
16 Sep 2019 | HKD | 0.59 | 0.67 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 2,925,000 |
13 Sep 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 325,000 |
12 Sep 2019 | HKD | 0.56 | 0.58 | 0.53 | 0.58 | 0.58 | +0.03 (+5.45%) | 580,000 |
11 Sep 2019 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,345,000 |
10 Sep 2019 | HKD | 0.54 | 0.63 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,370,000 |
9 Sep 2019 | HKD | 0.54 | 0.57 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,480,000 |
6 Sep 2019 | HKD | 0.495 | 0.55 | 0.475 | 0.52 | 0.52 | +0.03 (+6.12%) | 1,500,000 |
5 Sep 2019 | HKD | 0.485 | 0.52 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,380,000 |
4 Sep 2019 | HKD | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,290,000 |
3 Sep 2019 | HKD | 0.36 | 0.495 | 0.36 | 0.495 | 0.495 | +0.135 (+37.50%) | 3,480,000 |
2 Sep 2019 | HKD | 0.325 | 0.38 | 0.32 | 0.36 | 0.36 | +0.04 (+12.50%) | 430,000 |
30 Aug 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 40,000 |
29 Aug 2019 | HKD | 0.31 | 0.315 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 130,000 |
28 Aug 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.005 (+1.67%) | 10,000 |
27 Aug 2019 | HKD | 0.31 | 0.32 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 595,000 |
26 Aug 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.025 (-7.46%) | 45,000 |
23 Aug 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 70,000 |
22 Aug 2019 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | -0.01 (-2.90%) | 280,000 |
21 Aug 2019 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 345,000 |
20 Aug 2019 | HKD | 0.325 | 0.36 | 0.325 | 0.345 | 0.345 | -0.01 (-2.82%) | 135,000 |