Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.35 | 0.4 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 18,265,000 |
27 Sep 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,440,000 |
26 Sep 2019 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 3,750,000 |
25 Sep 2019 | HKD | 0.325 | 0.35 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 820,000 |
24 Sep 2019 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 230,000 |
23 Sep 2019 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 70,000 |
20 Sep 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,865,000 |
19 Sep 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 6,780,000 |
18 Sep 2019 | HKD | 0.355 | 0.36 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 6,405,000 |
17 Sep 2019 | HKD | 0.34 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,260,000 |
16 Sep 2019 | HKD | 0.37 | 0.38 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 9,580,000 |
13 Sep 2019 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 465,000 |
12 Sep 2019 | HKD | 0.4 | 0.41 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 2,605,000 |
11 Sep 2019 | HKD | 0.395 | 0.4 | 0.375 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,075,000 |
10 Sep 2019 | HKD | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 3,360,000 |
9 Sep 2019 | HKD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,020,000 |
6 Sep 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,285,000 |
5 Sep 2019 | HKD | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 6,990,000 |
4 Sep 2019 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 175,000 |
3 Sep 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,455,000 |
2 Sep 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,860,000 |
30 Aug 2019 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,080,000 |
29 Aug 2019 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 3,650,000 |
28 Aug 2019 | HKD | 0.365 | 0.4 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 3,410,000 |
27 Aug 2019 | HKD | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 720,000 |
26 Aug 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 12,755,000 |
23 Aug 2019 | HKD | 0.39 | 0.395 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 10,500,000 |
22 Aug 2019 | HKD | 0.37 | 0.395 | 0.365 | 0.395 | 0.395 | +0.03 (+8.22%) | 16,020,000 |
21 Aug 2019 | HKD | 0.385 | 0.4 | 0.36 | 0.365 | 0.365 | -0.02 (-5.19%) | 1,640,000 |
20 Aug 2019 | HKD | 0.415 | 0.415 | 0.375 | 0.385 | 0.385 | -0.02 (-4.94%) | 4,295,000 |