Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 100,331 |
11 Oct 2019 | HKD | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 486,000 |
10 Oct 2019 | HKD | 0.52 | 0.54 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 550,000 |
9 Oct 2019 | HKD | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,602,790 |
8 Oct 2019 | HKD | 0.62 | 0.62 | 0.51 | 0.51 | 0.51 | -0.07 (-12.07%) | 1,190,000 |
7 Oct 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.58 | 0.65 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 254,000 |
3 Oct 2019 | HKD | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 304,000 |
2 Oct 2019 | HKD | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | +0.03 (+5.08%) | 46,000 |
1 Oct 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 128,000 |
27 Sep 2019 | HKD | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 196,000 |
26 Sep 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 678,000 |
25 Sep 2019 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 326,000 |
24 Sep 2019 | HKD | 0.62 | 0.67 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,386,000 |
23 Sep 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.04 (+6.67%) | 516,000 |
20 Sep 2019 | HKD | 0.6 | 0.63 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 8,756,000 |
19 Sep 2019 | HKD | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 672,000 |
18 Sep 2019 | HKD | 0.65 | 0.67 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,096,000 |
17 Sep 2019 | HKD | 0.68 | 0.69 | 0.61 | 0.64 | 0.64 | -0.05 (-7.25%) | 1,536,000 |
16 Sep 2019 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 970,000 |
13 Sep 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 118,000 |
12 Sep 2019 | HKD | 0.68 | 0.79 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 1,986,000 |
11 Sep 2019 | HKD | 0.64 | 0.72 | 0.64 | 0.7 | 0.7 | +0.07 (+11.11%) | 2,904,068 |
10 Sep 2019 | HKD | 0.65 | 0.66 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,426,000 |
9 Sep 2019 | HKD | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 1,168,000 |
6 Sep 2019 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 4,906,000 |
5 Sep 2019 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,624,000 |
4 Sep 2019 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,386,000 |
3 Sep 2019 | HKD | 0.7 | 0.71 | 0.65 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,516,000 |