Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 120,000 |
2 Oct 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 130,000 |
1 Oct 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 106,000 |
27 Sep 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 50,000 |
26 Sep 2019 | HKD | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 210,000 |
25 Sep 2019 | HKD | 0.34 | 0.355 | 0.3 | 0.34 | 0.34 | -0.035 (-9.33%) | 570,000 |
24 Sep 2019 | HKD | 0.325 | 0.4 | 0.325 | 0.375 | 0.375 | +0.005 (+1.35%) | 316,000 |
23 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.02 (+5.71%) | 490,000 |
19 Sep 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 22,000 |
16 Sep 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.4 | 0.405 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 370,000 |
12 Sep 2019 | HKD | 0.395 | 0.395 | 0.365 | 0.395 | 0.395 | +0.015 (+3.95%) | 304,000 |
11 Sep 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 50,000 |
10 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.355 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 148,000 |
6 Sep 2019 | HKD | 0.4 | 0.4 | 0.355 | 0.355 | 0.355 | -0.045 (-11.25%) | 60,000 |
5 Sep 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 436,000 |
3 Sep 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.03 (+8.57%) | 168,000 |
2 Sep 2019 | HKD | 0.325 | 0.35 | 0.3 | 0.35 | 0.35 | -0.01 (-2.78%) | 228,000 |
30 Aug 2019 | HKD | 0.31 | 0.36 | 0.305 | 0.36 | 0.36 | +0.05 (+16.13%) | 428,000 |
29 Aug 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 834,000 |
28 Aug 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,240,000 |
27 Aug 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,164,000 |
26 Aug 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 300,000 |
23 Aug 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 726,000 |