Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.015 (+4.76%) | 495,122 |
27 Sep 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 156,200 |
26 Sep 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 232,466 |
25 Sep 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 205,096 |
23 Sep 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 5,960 |
20 Sep 2019 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 194,080 |
19 Sep 2019 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,195,500 |
18 Sep 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 49,808 |
17 Sep 2019 | HKD | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 162,000 |
16 Sep 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 365,000 |
13 Sep 2019 | HKD | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 417,000 |
12 Sep 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 405,000 |
11 Sep 2019 | HKD | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 120,000 |
10 Sep 2019 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 312,039 |
9 Sep 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 69,376 |
6 Sep 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 53,600 |
5 Sep 2019 | HKD | 0.315 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 75,002 |
4 Sep 2019 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 912,410 |
3 Sep 2019 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 605,000 |
2 Sep 2019 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 128,000 |
30 Aug 2019 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 451,036 |
29 Aug 2019 | HKD | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 13,700,291 |
28 Aug 2019 | HKD | 0.325 | 0.34 | 0.32 | 0.34 | 0.34 | +0.015 (+4.62%) | 615,000 |
27 Aug 2019 | HKD | 0.33 | 0.345 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 588,000 |
26 Aug 2019 | HKD | 0.325 | 0.345 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 275,000 |
23 Aug 2019 | HKD | 0.345 | 0.35 | 0.33 | 0.35 | 0.35 | -0.005 (-1.41%) | 545,000 |
22 Aug 2019 | HKD | 0.345 | 0.365 | 0.31 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,704,683 |
21 Aug 2019 | HKD | 0.385 | 0.395 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 949,000 |