Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 859,005 |
9 Oct 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 475,500 |
8 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 844,000 |
7 Oct 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 634,000 |
3 Oct 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,013,500 |
2 Oct 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 188,000 |
1 Oct 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 442,000 |
27 Sep 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 24,000 |
26 Sep 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,088,500 |
25 Sep 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 335,000 |
24 Sep 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,388,079 |
23 Sep 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 892,999 |
20 Sep 2019 | HKD | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,174,500 |
19 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,274,000 |
18 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 831,000 |
17 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 948,093 |
16 Sep 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 760,000 |
13 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 176,000 |
12 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 598,105 |
11 Sep 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 987,000 |
10 Sep 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,404,500 |
9 Sep 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 403,500 |
6 Sep 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,001,000 |
5 Sep 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,660,500 |
4 Sep 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,696,505 |
3 Sep 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 657,526 |
2 Sep 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 1,696,252 |
30 Aug 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,809,500 |