Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 256,000 |
29 Aug 2019 | HKD | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,283,000 |
28 Aug 2019 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,330,000 |
27 Aug 2019 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 62,000 |
26 Aug 2019 | HKD | 0.34 | 0.35 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,010,000 |
23 Aug 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 393,000 |
22 Aug 2019 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,176,000 |
21 Aug 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,245,000 |
20 Aug 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 536,000 |
19 Aug 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,120,852 |
16 Aug 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,312,000 |
15 Aug 2019 | HKD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 833,000 |
14 Aug 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 907,112 |
13 Aug 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,692,000 |
12 Aug 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 912,845 |
9 Aug 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 663,000 |
8 Aug 2019 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,541,409 |
7 Aug 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 921,000 |
6 Aug 2019 | HKD | 0.345 | 0.355 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 4,076,000 |
5 Aug 2019 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,928,408 |
2 Aug 2019 | HKD | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,658,000 |
1 Aug 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 608,845 |
31 Jul 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,171,000 |
30 Jul 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 922,000 |
29 Jul 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,341,000 |
26 Jul 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 684,000 |
25 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,704,000 |
24 Jul 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 680,000 |
23 Jul 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 506,000 |
22 Jul 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 374,000 |