Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.205 | 0.222 | 0.205 | 0.222 | 0.222 | +0.015 (+7.25%) | 1,620,000 |
15 Aug 2019 | HKD | 0.204 | 0.22 | 0.203 | 0.207 | 0.207 | +0.001 (+0.49%) | 940,000 |
14 Aug 2019 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 0.206 | -0.003 (-1.44%) | 3,560,000 |
13 Aug 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.207 | 0.212 | 0.206 | 0.209 | 0.209 | -0.016 (-7.11%) | 890,000 |
9 Aug 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.215 | 0.225 | 0.206 | 0.225 | 0.225 | +0.008 (+3.69%) | 1,750,000 |
5 Aug 2019 | HKD | 0.221 | 0.237 | 0.215 | 0.217 | 0.217 | -0.013 (-5.65%) | 1,950,000 |
2 Aug 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 500,000 |
1 Aug 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 10,000 |
31 Jul 2019 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | +0.002 (+0.88%) | 60,000 |
30 Jul 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | -0.003 (-1.30%) | 18,000 |
29 Jul 2019 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 200,000 |
26 Jul 2019 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.001 (+0.43%) | 20,000 |
25 Jul 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 200,000 |
24 Jul 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.003 (-1.29%) | 30,000 |
23 Jul 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.233 | 0.234 | 0.233 | 0.233 | 0.233 | -0.002 (-0.85%) | 740,000 |
19 Jul 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.26 | 0.26 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,116,000 |
16 Jul 2019 | HKD | 0.238 | 0.24 | 0.236 | 0.24 | 0.24 | +0.002 (+0.84%) | 400,000 |
15 Jul 2019 | HKD | 0.236 | 0.238 | 0.236 | 0.238 | 0.238 | +0.002 (+0.85%) | 10,000 |
12 Jul 2019 | HKD | 0.235 | 0.236 | 0.235 | 0.236 | 0.236 | -0.003 (-1.26%) | 2,202,250 |
11 Jul 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 430,000 |
10 Jul 2019 | HKD | 0.236 | 0.239 | 0.236 | 0.239 | 0.239 | -0.003 (-1.24%) | 20,000 |
9 Jul 2019 | HKD | 0.249 | 0.249 | 0.235 | 0.242 | 0.242 | -0.018 (-6.92%) | 770,000 |
8 Jul 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |