Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 512,000 |
26 Sep 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 304,000 |
25 Sep 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 928,000 |
24 Sep 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 544,000 |
23 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 64,000 |
20 Sep 2019 | HKD | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 936,000 |
19 Sep 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 776,000 |
18 Sep 2019 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 536,000 |
17 Sep 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 0.295 | -0.02 (-6.35%) | 6,232,000 |
16 Sep 2019 | HKD | 0.32 | 0.335 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 920,000 |
13 Sep 2019 | HKD | 0.325 | 0.34 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,944,000 |
12 Sep 2019 | HKD | 0.355 | 0.355 | 0.29 | 0.315 | 0.315 | -0.05 (-13.70%) | 11,760,000 |
11 Sep 2019 | HKD | 0.3 | 0.39 | 0.295 | 0.365 | 0.365 | +0.065 (+21.67%) | 7,720,000 |
10 Sep 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,504,000 |
9 Sep 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 48,000 |
6 Sep 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 176,000 |
5 Sep 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 400,000 |
4 Sep 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 344,000 |
3 Sep 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 16,000 |
2 Sep 2019 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,944,000 |
30 Aug 2019 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 272,000 |
29 Aug 2019 | HKD | 0.285 | 0.315 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 728,000 |
28 Aug 2019 | HKD | 0.295 | 0.305 | 0.275 | 0.285 | 0.285 | -0.025 (-8.06%) | 3,312,000 |
27 Aug 2019 | HKD | 0.315 | 0.32 | 0.285 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,280,000 |
26 Aug 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 416,000 |
23 Aug 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 48,000 |
22 Aug 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,088,000 |
21 Aug 2019 | HKD | 0.3 | 0.32 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 656,000 |
20 Aug 2019 | HKD | 0.29 | 0.31 | 0.285 | 0.3 | 0.3 | +0.025 (+9.09%) | 2,272,000 |
19 Aug 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,840,000 |