Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 200,000 |
27 Sep 2019 | HKD | 0.5 | 0.56 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 190,000 |
26 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 165,000 |
25 Sep 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 90,000 |
24 Sep 2019 | HKD | 0.52 | 0.55 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 330,000 |
23 Sep 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 925,000 |
20 Sep 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 20,000 |
19 Sep 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 320,000 |
18 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
17 Sep 2019 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 515,000 |
16 Sep 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 285,000 |
13 Sep 2019 | HKD | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | +0.01 (+1.79%) | 865,000 |
12 Sep 2019 | HKD | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 630,000 |
11 Sep 2019 | HKD | 0.495 | 0.53 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 490,000 |
10 Sep 2019 | HKD | 0.43 | 0.5 | 0.43 | 0.495 | 0.495 | +0.085 (+20.73%) | 465,000 |
9 Sep 2019 | HKD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 5,000 |
6 Sep 2019 | HKD | 0.4 | 0.435 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 305,000 |
5 Sep 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 20,000 |
4 Sep 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 75,000 |
3 Sep 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 205,000 |
2 Sep 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 245,000 |
30 Aug 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 20,000 |
29 Aug 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 160,000 |
28 Aug 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 85,000 |
27 Aug 2019 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 70,000 |
26 Aug 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 175,000 |
23 Aug 2019 | HKD | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 310,000 |
22 Aug 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 175,000 |
21 Aug 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,000 |
20 Aug 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |