Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 0.46 | 0.55 | 0.42 | 0.51 | 0.51 | -0.03 (-5.56%) | 78,000 |
2 Oct 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
1 Oct 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | +0.06 (+12.50%) | 12,000 |
27 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
25 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.415 | 0.48 | 0.415 | 0.48 | 0.48 | +0.01 (+2.13%) | 16,000 |
19 Sep 2019 | HKD | 0.405 | 0.48 | 0.405 | 0.47 | 0.47 | -0.015 (-3.09%) | 6,000 |
18 Sep 2019 | HKD | 0.385 | 0.51 | 0.38 | 0.485 | 0.485 | +0.05 (+11.49%) | 350,000 |
17 Sep 2019 | HKD | 0.42 | 0.65 | 0.41 | 0.435 | 0.435 | 0.0 (0.0%) | 252,000 |
16 Sep 2019 | HKD | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.01 (+2.35%) | 30,000 |
13 Sep 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 112,000 |
12 Sep 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.435 | 0.445 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 162,000 |
6 Sep 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 114,000 |
5 Sep 2019 | HKD | 0.405 | 0.44 | 0.405 | 0.43 | 0.43 | -0.005 (-1.15%) | 82,000 |
4 Sep 2019 | HKD | 0.36 | 0.45 | 0.355 | 0.435 | 0.435 | +0.015 (+3.57%) | 298,000 |
3 Sep 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 6,000 |
2 Sep 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
28 Aug 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.405 | 0.42 | 0.355 | 0.42 | 0.42 | +0.01 (+2.44%) | 170,000 |
26 Aug 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 4,000 |