Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Aug 2019 | HKD | 0.233 | 0.234 | 0.223 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,744,000 |
1 Aug 2019 | HKD | 0.235 | 0.237 | 0.233 | 0.235 | 0.235 | 0.0 (0.0%) | 728,000 |
31 Jul 2019 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.008 (-3.29%) | 112,000 |
30 Jul 2019 | HKD | 0.241 | 0.248 | 0.237 | 0.243 | 0.243 | -0.005 (-2.02%) | 2,112,000 |
29 Jul 2019 | HKD | 0.25 | 0.25 | 0.237 | 0.248 | 0.248 | +0.006 (+2.48%) | 1,576,000 |
26 Jul 2019 | HKD | 0.235 | 0.249 | 0.235 | 0.242 | 0.242 | +0.007 (+2.98%) | 3,176,000 |
25 Jul 2019 | HKD | 0.232 | 0.24 | 0.232 | 0.235 | 0.235 | +0.003 (+1.29%) | 608,000 |
24 Jul 2019 | HKD | 0.236 | 0.24 | 0.227 | 0.232 | 0.232 | -0.004 (-1.69%) | 1,656,000 |
23 Jul 2019 | HKD | 0.231 | 0.244 | 0.225 | 0.236 | 0.236 | +0.005 (+2.16%) | 2,608,000 |
22 Jul 2019 | HKD | 0.245 | 0.255 | 0.231 | 0.231 | 0.231 | -0.019 (-7.60%) | 3,176,000 |
19 Jul 2019 | HKD | 0.243 | 0.285 | 0.243 | 0.25 | 0.25 | +0.015 (+6.38%) | 17,896,000 |
18 Jul 2019 | HKD | 0.232 | 0.242 | 0.227 | 0.235 | 0.235 | +0.003 (+1.29%) | 2,592,000 |
17 Jul 2019 | HKD | 0.218 | 0.232 | 0.214 | 0.232 | 0.232 | +0.021 (+9.95%) | 3,456,000 |
16 Jul 2019 | HKD | 0.206 | 0.215 | 0.206 | 0.211 | 0.211 | +0.001 (+0.48%) | 400,000 |
15 Jul 2019 | HKD | 0.212 | 0.216 | 0.204 | 0.21 | 0.21 | -0.002 (-0.94%) | 1,312,000 |
12 Jul 2019 | HKD | 0.222 | 0.224 | 0.212 | 0.212 | 0.212 | -0.01 (-4.50%) | 632,000 |
11 Jul 2019 | HKD | 0.224 | 0.224 | 0.221 | 0.222 | 0.222 | -0.005 (-2.20%) | 632,000 |
10 Jul 2019 | HKD | 0.227 | 0.228 | 0.227 | 0.227 | 0.227 | -0.006 (-2.58%) | 136,000 |
9 Jul 2019 | HKD | 0.223 | 0.238 | 0.223 | 0.233 | 0.233 | +0.007 (+3.10%) | 784,000 |
8 Jul 2019 | HKD | 0.226 | 0.226 | 0.216 | 0.226 | 0.226 | -0.004 (-1.74%) | 1,376,000 |
5 Jul 2019 | HKD | 0.216 | 0.233 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,624,000 |
4 Jul 2019 | HKD | 0.221 | 0.224 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,384,000 |
3 Jul 2019 | HKD | 0.233 | 0.233 | 0.224 | 0.225 | 0.225 | -0.01 (-4.26%) | 2,464,000 |
2 Jul 2019 | HKD | 0.24 | 0.242 | 0.23 | 0.235 | 0.235 | -0.001 (-0.42%) | 3,712,000 |