Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.0878 | -0.003 (-3.09%) | 160,000 |
27 Sep 2019 | HKD | 0.096 | 0.099 | 0.094 | 0.097 | 0.0906 | -0.003 (-3.00%) | 1,200,000 |
26 Sep 2019 | HKD | 0.1 | 0.1 | 0.096 | 0.1 | 0.0934 | -0.001 (-0.99%) | 720,000 |
25 Sep 2019 | HKD | 0.094 | 0.104 | 0.094 | 0.101 | 0.0943 | +0.006 (+6.32%) | 1,710,000 |
24 Sep 2019 | HKD | 0.096 | 0.096 | 0.095 | 0.095 | 0.0887 | -0.001 (-1.04%) | 230,000 |
23 Sep 2019 | HKD | 0.104 | 0.104 | 0.096 | 0.096 | 0.0897 | -0.001 (-1.03%) | 970,000 |
20 Sep 2019 | HKD | 0.096 | 0.099 | 0.094 | 0.097 | 0.0906 | +0.001 (+1.04%) | 1,410,000 |
19 Sep 2019 | HKD | 0.102 | 0.102 | 0.09 | 0.096 | 0.0897 | -0.006 (-5.88%) | 3,220,000 |
18 Sep 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.0953 | 0.0 (0.0%) | 900,000 |
17 Sep 2019 | HKD | 0.109 | 0.109 | 0.1 | 0.102 | 0.0953 | +0.003 (+3.03%) | 1,500,000 |
16 Sep 2019 | HKD | 0.101 | 0.101 | 0.099 | 0.099 | 0.0925 | -0.005 (-4.81%) | 1,330,000 |
13 Sep 2019 | HKD | 0.104 | 0.107 | 0.104 | 0.104 | 0.0972 | +0.002 (+1.96%) | 450,000 |
12 Sep 2019 | HKD | 0.1 | 0.103 | 0.1 | 0.102 | 0.0953 | -0.005 (-4.67%) | 1,390,000 |
11 Sep 2019 | HKD | 0.102 | 0.11 | 0.102 | 0.107 | 0.1 | +0.004 (+3.88%) | 1,030,000 |
10 Sep 2019 | HKD | 0.097 | 0.108 | 0.097 | 0.103 | 0.0962 | -0.001 (-0.96%) | 9,300,000 |
9 Sep 2019 | HKD | 0.1 | 0.104 | 0.1 | 0.104 | 0.0972 | +0.004 (+4.00%) | 130,000 |
6 Sep 2019 | HKD | 0.101 | 0.104 | 0.1 | 0.1 | 0.0934 | -0.003 (-2.91%) | 490,000 |
5 Sep 2019 | HKD | 0.095 | 0.104 | 0.095 | 0.103 | 0.0962 | +0.013 (+14.44%) | 3,820,000 |
4 Sep 2019 | HKD | 0.1 | 0.105 | 0.09 | 0.09 | 0.0841 | -0.01 (-10%) | 2,660,000 |
3 Sep 2019 | HKD | 0.092 | 0.101 | 0.09 | 0.1 | 0.0934 | +0.001 (+1.01%) | 7,950,000 |
2 Sep 2019 | HKD | 0.096 | 0.101 | 0.096 | 0.099 | 0.0925 | +0.001 (+1.02%) | 390,000 |
30 Aug 2019 | HKD | 0.097 | 0.104 | 0.096 | 0.098 | 0.0915 | -0.006 (-5.77%) | 300,000 |
29 Aug 2019 | HKD | 0.107 | 0.107 | 0.098 | 0.104 | 0.0972 | -0.011 (-9.57%) | 6,800,000 |
28 Aug 2019 | HKD | 0.118 | 0.118 | 0.115 | 0.115 | 0.1074 | -0.003 (-2.54%) | 1,300,000 |
27 Aug 2019 | HKD | 0.112 | 0.118 | 0.111 | 0.118 | 0.1102 | +0.006 (+5.36%) | 1,870,000 |
26 Aug 2019 | HKD | 0.097 | 0.113 | 0.097 | 0.112 | 0.1046 | +0.007 (+6.67%) | 1,450,000 |
23 Aug 2019 | HKD | 0.105 | 0.11 | 0.105 | 0.105 | 0.0981 | -0.004 (-3.67%) | 2,170,000 |
22 Aug 2019 | HKD | 0.114 | 0.114 | 0.101 | 0.109 | 0.1018 | -0.005 (-4.39%) | 1,670,000 |
21 Aug 2019 | HKD | 0.1 | 0.119 | 0.1 | 0.114 | 0.1065 | +0.017 (+17.53%) | 6,730,000 |
20 Aug 2019 | HKD | 0.091 | 0.104 | 0.091 | 0.097 | 0.0906 | -0.004 (-3.96%) | 3,310,000 |