Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.107 | 0.118 | 0.106 | 0.118 | 0.118 | +0.007 (+6.31%) | 5,580,000 |
27 Sep 2019 | HKD | 0.105 | 0.111 | 0.105 | 0.111 | 0.111 | +0.001 (+0.91%) | 590,000 |
26 Sep 2019 | HKD | 0.104 | 0.113 | 0.104 | 0.11 | 0.11 | +0.003 (+2.80%) | 260,000 |
25 Sep 2019 | HKD | 0.114 | 0.114 | 0.103 | 0.107 | 0.107 | -0.007 (-6.14%) | 5,050,000 |
24 Sep 2019 | HKD | 0.114 | 0.116 | 0.114 | 0.114 | 0.114 | -0.003 (-2.56%) | 480,000 |
23 Sep 2019 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | -0.003 (-2.50%) | 300,000 |
20 Sep 2019 | HKD | 0.118 | 0.12 | 0.118 | 0.12 | 0.12 | -0.002 (-1.64%) | 820,000 |
19 Sep 2019 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 0.122 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.122 | 0.122 | 0.118 | 0.122 | 0.122 | -0.005 (-3.94%) | 1,816,892 |
16 Sep 2019 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.122 | 0.127 | 0.122 | 0.127 | 0.127 | +0.002 (+1.60%) | 130,000 |
12 Sep 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.128 | 0.128 | 0.121 | 0.125 | 0.125 | -0.003 (-2.34%) | 1,170,000 |
10 Sep 2019 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 410,000 |
6 Sep 2019 | HKD | 0.12 | 0.129 | 0.12 | 0.128 | 0.128 | +0.008 (+6.67%) | 3,870,000 |
5 Sep 2019 | HKD | 0.12 | 0.128 | 0.12 | 0.12 | 0.12 | +0.001 (+0.84%) | 1,720,000 |
4 Sep 2019 | HKD | 0.119 | 0.119 | 0.112 | 0.119 | 0.119 | +0.003 (+2.59%) | 773,200 |
3 Sep 2019 | HKD | 0.12 | 0.12 | 0.112 | 0.116 | 0.116 | -0.006 (-4.92%) | 780,000 |
2 Sep 2019 | HKD | 0.123 | 0.123 | 0.122 | 0.122 | 0.122 | -0.002 (-1.61%) | 170,000 |
30 Aug 2019 | HKD | 0.121 | 0.124 | 0.114 | 0.124 | 0.124 | -0.001 (-0.80%) | 3,260,000 |
29 Aug 2019 | HKD | 0.125 | 0.125 | 0.121 | 0.125 | 0.125 | -0.004 (-3.10%) | 2,590,000 |
28 Aug 2019 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.129 | 0.0 (0.0%) | 230,000 |
27 Aug 2019 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.129 | +0.001 (+0.78%) | 130,000 |
26 Aug 2019 | HKD | 0.133 | 0.133 | 0.126 | 0.128 | 0.128 | +0.002 (+1.59%) | 1,200,000 |
23 Aug 2019 | HKD | 0.13 | 0.13 | 0.124 | 0.126 | 0.126 | -0.006 (-4.55%) | 2,238,000 |
22 Aug 2019 | HKD | 0.13 | 0.132 | 0.13 | 0.132 | 0.132 | -0.001 (-0.75%) | 1,340,000 |
21 Aug 2019 | HKD | 0.131 | 0.134 | 0.13 | 0.133 | 0.133 | 0.0 (0.0%) | 3,160,000 |
20 Aug 2019 | HKD | 0.132 | 0.133 | 0.132 | 0.133 | 0.133 | +0.001 (+0.76%) | 520,000 |