Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,100,000 |
10 Oct 2019 | HKD | 0.44 | 0.455 | 0.4 | 0.435 | 0.435 | +0.015 (+3.57%) | 1,720,000 |
9 Oct 2019 | HKD | 0.4 | 0.49 | 0.35 | 0.42 | 0.42 | -0.01 (-2.33%) | 4,220,000 |
8 Oct 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
7 Oct 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.05 (-10.42%) | 70,000 |
3 Oct 2019 | HKD | 0.44 | 0.48 | 0.435 | 0.48 | 0.48 | +0.03 (+6.67%) | 200,000 |
2 Oct 2019 | HKD | 0.43 | 0.46 | 0.425 | 0.45 | 0.45 | -0.02 (-4.26%) | 280,000 |
1 Oct 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.415 | 0.47 | 0.415 | 0.47 | 0.47 | +0.025 (+5.62%) | 1,080,000 |
27 Sep 2019 | HKD | 0.385 | 0.5 | 0.38 | 0.445 | 0.445 | +0.02 (+4.71%) | 8,700,000 |
26 Sep 2019 | HKD | 0.47 | 0.49 | 0.405 | 0.425 | 0.425 | -0.075 (-15%) | 1,220,000 |
25 Sep 2019 | HKD | 0.465 | 0.5 | 0.45 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,370,000 |
24 Sep 2019 | HKD | 0.465 | 0.495 | 0.455 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,820,000 |
23 Sep 2019 | HKD | 0.455 | 0.495 | 0.42 | 0.495 | 0.495 | -0.005 (-1%) | 60,000 |
20 Sep 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 340,000 |
19 Sep 2019 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 2,590,000 |
18 Sep 2019 | HKD | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 5,170,000 |
17 Sep 2019 | HKD | 0.51 | 0.51 | 0.47 | 0.475 | 0.475 | -0.085 (-15.18%) | 930,000 |
16 Sep 2019 | HKD | 0.5 | 0.56 | 0.49 | 0.56 | 0.56 | +0.06 (+12%) | 2,790,000 |
13 Sep 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,970,000 |
12 Sep 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,260,000 |
11 Sep 2019 | HKD | 0.53 | 0.59 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 7,280,000 |
10 Sep 2019 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 5,440,000 |
9 Sep 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 290,000 |
6 Sep 2019 | HKD | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | -0.03 (-5.08%) | 4,690,000 |
5 Sep 2019 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 30,000 |
4 Sep 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 10,000 |
3 Sep 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,980,000 |
2 Sep 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |