Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 8,000 |
12 Sep 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 728,000 |
11 Sep 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 104,000 |
10 Sep 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.001 (+0.40%) | 448,000 |
9 Sep 2019 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 0.249 | -0.001 (-0.40%) | 448,000 |
6 Sep 2019 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 920,000 |
5 Sep 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 720,000 |
4 Sep 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 312,000 |
3 Sep 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 56,000 |
2 Sep 2019 | HKD | 0.249 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 432,000 |
30 Aug 2019 | HKD | 0.237 | 0.247 | 0.237 | 0.245 | 0.245 | +0.013 (+5.60%) | 912,000 |
29 Aug 2019 | HKD | 0.26 | 0.26 | 0.232 | 0.232 | 0.232 | -0.028 (-10.77%) | 1,664,000 |
28 Aug 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,056,000 |
27 Aug 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 336,000 |
26 Aug 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 928,000 |
23 Aug 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 440,000 |
22 Aug 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 576,000 |
21 Aug 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 56,000 |
20 Aug 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,992,000 |
19 Aug 2019 | HKD | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,328,000 |
16 Aug 2019 | HKD | 0.255 | 0.275 | 0.241 | 0.27 | 0.27 | +0.01 (+3.85%) | 4,728,000 |
15 Aug 2019 | HKD | 0.245 | 0.27 | 0.245 | 0.26 | 0.26 | +0.005 (+1.96%) | 8,480,000 |
14 Aug 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,192,000 |
13 Aug 2019 | HKD | 0.25 | 0.265 | 0.247 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,728,000 |
12 Aug 2019 | HKD | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 4,416,000 |
9 Aug 2019 | HKD | 0.233 | 0.24 | 0.221 | 0.24 | 0.24 | +0.012 (+5.26%) | 4,520,000 |
8 Aug 2019 | HKD | 0.213 | 0.234 | 0.213 | 0.228 | 0.228 | +0.015 (+7.04%) | 1,936,000 |
7 Aug 2019 | HKD | 0.204 | 0.215 | 0.204 | 0.213 | 0.213 | +0.009 (+4.41%) | 1,584,000 |
6 Aug 2019 | HKD | 0.201 | 0.21 | 0.2 | 0.204 | 0.204 | -0.006 (-2.86%) | 2,488,000 |
5 Aug 2019 | HKD | 0.22 | 0.22 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 2,744,000 |