Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.5083 | -0.01 (-1.61%) | 108,000 |
16 Aug 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.5167 | 0.0 (0.0%) | 210,000 |
15 Aug 2019 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 0.5167 | -0.02 (-3.13%) | 174,000 |
14 Aug 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5333 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.5333 | 0.0 (0.0%) | 8,400 |
12 Aug 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.5333 | 0.0 (0.0%) | 188,400 |
9 Aug 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.5333 | +0.01 (+1.59%) | 79,042 |
8 Aug 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.525 | 0.0 (0.0%) | 85,200 |
7 Aug 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.525 | 0.0 (0.0%) | 48,000 |
6 Aug 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.525 | -0.02 (-3.08%) | 135,600 |
5 Aug 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.5417 | -0.03 (-4.41%) | 182,400 |
2 Aug 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.5667 | 0.0 (0.0%) | 3,600 |
1 Aug 2019 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.5667 | -0.02 (-2.86%) | 44,400 |
31 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.5833 | +0.01 (+1.45%) | 37,200 |
30 Jul 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.575 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.575 | -0.02 (-2.82%) | 7,200 |
26 Jul 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.5917 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.5917 | +0.01 (+1.43%) | 123,600 |
24 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.5833 | -0.01 (-1.41%) | 420,000 |
23 Jul 2019 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.5917 | +0.02 (+2.90%) | 78,000 |
22 Jul 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.575 | -0.03 (-4.17%) | 1,365,601 |
19 Jul 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.6 | +0.02 (+2.86%) | 486,000 |
18 Jul 2019 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.5833 | -0.02 (-2.78%) | 17,400 |
17 Jul 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6 | 0.0 (0.0%) | 38,400 |
16 Jul 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.6 | +0.01 (+1.41%) | 67,200 |
15 Jul 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.5917 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.5917 | -0.01 (-1.39%) | 24,000 |
11 Jul 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.6 | +0.01 (+1.41%) | 316,800 |
10 Jul 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.5917 | 0.0 (0.0%) | 27,600 |
9 Jul 2019 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.5917 | 0.0 (0.0%) | 0 |