Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.45 | 0.46 | 0.39 | 0.41 | 4.1 | +0.01 (+2.50%) | 3,540 |
16 Aug 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 4 | +0.015 (+3.90%) | 4,000 |
15 Aug 2019 | HKD | 0.445 | 0.445 | 0.385 | 0.385 | 3.85 | -0.015 (-3.75%) | 6,700 |
14 Aug 2019 | HKD | 0.445 | 0.445 | 0.385 | 0.4 | 4 | -0.025 (-5.88%) | 11,000 |
13 Aug 2019 | HKD | 0.39 | 0.425 | 0.39 | 0.425 | 4.25 | +0.02 (+4.94%) | 9,000 |
12 Aug 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 4.05 | -0.035 (-7.95%) | 10,000 |
9 Aug 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.005 (+1.15%) | 0 |
8 Aug 2019 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 4.35 | -0.005 (-1.14%) | 10,000 |
7 Aug 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.005 (+1.15%) | 0 |
6 Aug 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 4.35 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 0.435 | 0.435 | 0.405 | 0.435 | 4.35 | -0.005 (-1.14%) | 14,700 |
2 Aug 2019 | HKD | 0.46 | 0.46 | 0.41 | 0.44 | 4.4 | -0.025 (-5.38%) | 22,900 |
1 Aug 2019 | HKD | 0.41 | 0.465 | 0.41 | 0.465 | 4.65 | +0.01 (+2.20%) | 9,100 |
31 Jul 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 4.55 | -0.015 (-3.19%) | 0 |
30 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | +0.005 (+1.08%) | 0 |
29 Jul 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 4.65 | +0.045 (+10.71%) | 100 |
26 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | +0.01 (+2.44%) | 0 |
25 Jul 2019 | HKD | 0.44 | 0.44 | 0.41 | 0.41 | 4.1 | -0.04 (-8.89%) | 9,700 |
24 Jul 2019 | HKD | 0.4 | 0.45 | 0.4 | 0.45 | 4.5 | +0.03 (+7.14%) | 2,600 |
23 Jul 2019 | HKD | 0.395 | 0.42 | 0.395 | 0.42 | 4.2 | -0.01 (-2.33%) | 500 |
22 Jul 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.4 | 0.435 | 0.4 | 0.43 | 4.3 | +0.02 (+4.88%) | 4,000 |
16 Jul 2019 | HKD | 0.435 | 0.435 | 0.405 | 0.41 | 4.1 | +0.005 (+1.23%) | 22,800 |
15 Jul 2019 | HKD | 0.43 | 0.45 | 0.4 | 0.405 | 4.05 | -0.04 (-8.99%) | 26,000 |
12 Jul 2019 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 4.45 | +0.015 (+3.49%) | 4,500 |
11 Jul 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.405 | 0.435 | 0.405 | 0.43 | 4.3 | -0.005 (-1.15%) | 4,300 |
9 Jul 2019 | HKD | 0.405 | 0.435 | 0.405 | 0.435 | 4.35 | -0.015 (-3.33%) | 3,100 |