Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 1.1535 | 0.0 (0.0%) | 20,000 |
17 Oct 2019 | HKD | 0.15 | 0.166 | 0.15 | 0.152 | 1.1535 | +0.002 (+1.33%) | 110,000 |
16 Oct 2019 | HKD | 0.158 | 0.159 | 0.15 | 0.15 | 1.1383 | -0.008 (-5.06%) | 1,190,000 |
15 Oct 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 1.199 | 0.0 (0.0%) | 0 |
14 Oct 2019 | HKD | 0.156 | 0.158 | 0.156 | 0.158 | 1.199 | -0.008 (-4.82%) | 20,000 |
11 Oct 2019 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 1.2597 | -0.001 (-0.60%) | 20,000 |
10 Oct 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.2673 | -0.006 (-3.47%) | 130,000 |
9 Oct 2019 | HKD | 0.166 | 0.173 | 0.166 | 0.173 | 1.3128 | +0.005 (+2.98%) | 180,000 |
8 Oct 2019 | HKD | 0.16 | 0.199 | 0.16 | 0.168 | 1.2749 | +0.008 (+5%) | 1,660,000 |
7 Oct 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.2142 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.2142 | +0.005 (+3.23%) | 10,000 |
3 Oct 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.1762 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.155 | 0.155 | 0.145 | 0.155 | 1.1762 | 0.0 (0.0%) | 480,000 |
1 Oct 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.1762 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.16 | 0.16 | 0.154 | 0.155 | 1.1762 | -0.009 (-5.49%) | 40,000 |
27 Sep 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.2445 | -0.001 (-0.61%) | 40,000 |
26 Sep 2019 | HKD | 0.165 | 0.165 | 0.16 | 0.165 | 1.2521 | 0.0 (0.0%) | 20,000 |
25 Sep 2019 | HKD | 0.167 | 0.167 | 0.165 | 0.165 | 1.2521 | -0.002 (-1.20%) | 100,000 |
24 Sep 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.2673 | -0.001 (-0.60%) | 120,000 |
23 Sep 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.2749 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.2749 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.155 | 0.169 | 0.151 | 0.168 | 1.2749 | +0.017 (+11.26%) | 700,000 |
18 Sep 2019 | HKD | 0.148 | 0.151 | 0.148 | 0.151 | 1.1459 | 0.0 (0.0%) | 30,000 |
17 Sep 2019 | HKD | 0.142 | 0.151 | 0.142 | 0.151 | 1.1459 | -0.004 (-2.58%) | 40,000 |
16 Sep 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.1762 | +0.004 (+2.65%) | 50,000 |
13 Sep 2019 | HKD | 0.151 | 0.155 | 0.149 | 0.151 | 1.1459 | 0.0 (0.0%) | 130,000 |
12 Sep 2019 | HKD | 0.146 | 0.151 | 0.146 | 0.151 | 1.1459 | 0.0 (0.0%) | 10,000 |
11 Sep 2019 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.1459 | -0.001 (-0.66%) | 20,000 |
10 Sep 2019 | HKD | 0.141 | 0.152 | 0.14 | 0.152 | 1.1535 | 0.0 (0.0%) | 130,000 |
9 Sep 2019 | HKD | 0.142 | 0.152 | 0.142 | 0.152 | 1.1535 | -0.003 (-1.94%) | 60,000 |