Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.035 (-11.67%) | 450,300 |
30 Aug 2019 | HKD | 0.28 | 0.3 | 0.26 | 0.3 | 0.3 | +0.015 (+5.26%) | 7,995,399 |
29 Aug 2019 | HKD | 0.27 | 0.285 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 3,110,000 |
28 Aug 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 1,450,000 |
27 Aug 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 335,000 |
26 Aug 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,320,000 |
23 Aug 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 210,000 |
22 Aug 2019 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 905,000 |
21 Aug 2019 | HKD | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 602,500 |
20 Aug 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 402,571 |
19 Aug 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,660,000 |
16 Aug 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 442,550 |
15 Aug 2019 | HKD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.002 (+0.81%) | 530,000 |
14 Aug 2019 | HKD | 0.255 | 0.255 | 0.247 | 0.248 | 0.248 | -0.007 (-2.75%) | 1,386,500 |
13 Aug 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,340,000 |
12 Aug 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 1,550,000 |
9 Aug 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 830,000 |
8 Aug 2019 | HKD | 0.239 | 0.26 | 0.239 | 0.25 | 0.25 | +0.011 (+4.60%) | 760,000 |
7 Aug 2019 | HKD | 0.24 | 0.247 | 0.239 | 0.239 | 0.239 | -0.003 (-1.24%) | 60,000 |
6 Aug 2019 | HKD | 0.244 | 0.249 | 0.242 | 0.242 | 0.242 | -0.008 (-3.20%) | 1,280,000 |
5 Aug 2019 | HKD | 0.25 | 0.255 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,110,000 |
2 Aug 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 320,000 |
1 Aug 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 770,000 |
31 Jul 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 210,500 |
30 Jul 2019 | HKD | 0.26 | 0.275 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,440,000 |
29 Jul 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 750,000 |
26 Jul 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 320,000 |
25 Jul 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 540,000 |
24 Jul 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 220,000 |
23 Jul 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 120,000 |