Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.214 | 0.245 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 2,290,000 |
3 Oct 2019 | HKD | 0.214 | 0.215 | 0.214 | 0.215 | 0.215 | -0.003 (-1.38%) | 240,000 |
2 Oct 2019 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 0.218 | +0.003 (+1.40%) | 420,000 |
1 Oct 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 220,000 |
27 Sep 2019 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.007 (+3.21%) | 230,000 |
26 Sep 2019 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 180,000 |
25 Sep 2019 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.006 (-2.68%) | 30,000 |
24 Sep 2019 | HKD | 0.217 | 0.224 | 0.217 | 0.224 | 0.224 | +0.002 (+0.90%) | 420,000 |
23 Sep 2019 | HKD | 0.216 | 0.222 | 0.216 | 0.222 | 0.222 | 0.0 (0.0%) | 500,000 |
20 Sep 2019 | HKD | 0.215 | 0.224 | 0.215 | 0.222 | 0.222 | +0.013 (+6.22%) | 390,000 |
19 Sep 2019 | HKD | 0.201 | 0.209 | 0.201 | 0.209 | 0.209 | -0.015 (-6.70%) | 30,000 |
18 Sep 2019 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 10,000 |
17 Sep 2019 | HKD | 0.223 | 0.224 | 0.223 | 0.224 | 0.224 | +0.008 (+3.70%) | 150,000 |
16 Sep 2019 | HKD | 0.22 | 0.22 | 0.215 | 0.216 | 0.216 | -0.004 (-1.82%) | 230,000 |
13 Sep 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 20,000 |
12 Sep 2019 | HKD | 0.216 | 0.22 | 0.216 | 0.22 | 0.22 | +0.005 (+2.33%) | 70,000 |
11 Sep 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 60,000 |
10 Sep 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.003 (+1.42%) | 10,000 |
9 Sep 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | -0.005 (-2.30%) | 50,000 |
6 Sep 2019 | HKD | 0.218 | 0.224 | 0.216 | 0.217 | 0.217 | -0.002 (-0.91%) | 520,000 |
5 Sep 2019 | HKD | 0.212 | 0.219 | 0.212 | 0.219 | 0.219 | -0.003 (-1.35%) | 30,000 |
4 Sep 2019 | HKD | 0.215 | 0.222 | 0.215 | 0.222 | 0.222 | +0.007 (+3.26%) | 130,000 |
3 Sep 2019 | HKD | 0.21 | 0.222 | 0.21 | 0.215 | 0.215 | -0.003 (-1.38%) | 840,000 |
2 Sep 2019 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 0.218 | -0.002 (-0.91%) | 420,000 |
30 Aug 2019 | HKD | 0.24 | 0.24 | 0.214 | 0.22 | 0.22 | -0.001 (-0.45%) | 620,000 |
29 Aug 2019 | HKD | 0.239 | 0.239 | 0.221 | 0.221 | 0.221 | -0.004 (-1.78%) | 600,000 |
28 Aug 2019 | HKD | 0.248 | 0.248 | 0.225 | 0.225 | 0.225 | -0.014 (-5.86%) | 448,500 |
27 Aug 2019 | HKD | 0.249 | 0.249 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 110,000 |