Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | HKD | 0.188 | 0.188 | 0.183 | 0.185 | 0.185 | +0.002 (+1.09%) | 680,000 |
7 Oct 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.188 | 0.188 | 0.183 | 0.183 | 0.183 | -0.005 (-2.66%) | 1,660,000 |
3 Oct 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 600,000 |
2 Oct 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | -0.001 (-0.53%) | 60,000 |
1 Oct 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 760,000 |
27 Sep 2019 | HKD | 0.189 | 0.189 | 0.188 | 0.189 | 0.189 | -0.002 (-1.05%) | 920,000 |
26 Sep 2019 | HKD | 0.192 | 0.192 | 0.189 | 0.191 | 0.191 | -0.001 (-0.52%) | 880,000 |
25 Sep 2019 | HKD | 0.196 | 0.196 | 0.192 | 0.192 | 0.192 | -0.003 (-1.54%) | 620,000 |
24 Sep 2019 | HKD | 0.196 | 0.196 | 0.195 | 0.195 | 0.195 | -0.002 (-1.02%) | 160,000 |
23 Sep 2019 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.001 (+0.51%) | 240,000 |
20 Sep 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.203 | 0.205 | 0.195 | 0.196 | 0.196 | -0.004 (-2%) | 3,420,000 |
18 Sep 2019 | HKD | 0.203 | 0.203 | 0.199 | 0.2 | 0.2 | +0.008 (+4.17%) | 820,000 |
17 Sep 2019 | HKD | 0.193 | 0.203 | 0.19 | 0.192 | 0.192 | -0.001 (-0.52%) | 3,200,000 |
16 Sep 2019 | HKD | 0.192 | 0.203 | 0.192 | 0.193 | 0.193 | 0.0 (0.0%) | 1,120,000 |
13 Sep 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 120,000 |
12 Sep 2019 | HKD | 0.195 | 0.195 | 0.19 | 0.193 | 0.193 | -0.002 (-1.03%) | 1,600,000 |
11 Sep 2019 | HKD | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 360,000 |
10 Sep 2019 | HKD | 0.197 | 0.197 | 0.195 | 0.195 | 0.195 | -0.002 (-1.02%) | 540,000 |
9 Sep 2019 | HKD | 0.206 | 0.21 | 0.193 | 0.197 | 0.197 | -0.009 (-4.37%) | 2,320,000 |
6 Sep 2019 | HKD | 0.201 | 0.21 | 0.201 | 0.206 | 0.206 | +0.011 (+5.64%) | 300,000 |
5 Sep 2019 | HKD | 0.205 | 0.209 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 780,000 |
4 Sep 2019 | HKD | 0.193 | 0.215 | 0.193 | 0.2 | 0.2 | +0.007 (+3.63%) | 2,720,000 |
3 Sep 2019 | HKD | 0.195 | 0.195 | 0.19 | 0.193 | 0.193 | 0.0 (0.0%) | 760,000 |
2 Sep 2019 | HKD | 0.201 | 0.201 | 0.193 | 0.193 | 0.193 | -0.009 (-4.46%) | 1,640,000 |
30 Aug 2019 | HKD | 0.2 | 0.202 | 0.2 | 0.202 | 0.202 | +0.002 (+1%) | 383,000 |
29 Aug 2019 | HKD | 0.199 | 0.2 | 0.196 | 0.2 | 0.2 | +0.002 (+1.01%) | 1,920,000 |
28 Aug 2019 | HKD | 0.218 | 0.22 | 0.196 | 0.198 | 0.198 | -0.011 (-5.26%) | 3,060,000 |