Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.051 | 0.051 | 0.048 | 0.05 | 0.5 | -0.001 (-1.96%) | 8,968,000 |
15 Aug 2019 | HKD | 0.052 | 0.052 | 0.048 | 0.051 | 0.51 | -0.001 (-1.92%) | 33,252,000 |
14 Aug 2019 | HKD | 0.052 | 0.052 | 0.05 | 0.052 | 0.52 | 0.0 (0.0%) | 296,000 |
13 Aug 2019 | HKD | 0.051 | 0.053 | 0.05 | 0.052 | 0.52 | +0.001 (+1.96%) | 15,316,000 |
12 Aug 2019 | HKD | 0.051 | 0.052 | 0.051 | 0.051 | 0.51 | +0.001 (+2.00%) | 1,348,000 |
9 Aug 2019 | HKD | 0.052 | 0.052 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 16,236,000 |
8 Aug 2019 | HKD | 0.052 | 0.053 | 0.05 | 0.05 | 0.5 | -0.002 (-3.85%) | 1,128,000 |
7 Aug 2019 | HKD | 0.052 | 0.053 | 0.051 | 0.052 | 0.52 | -0.001 (-1.89%) | 1,340,000 |
6 Aug 2019 | HKD | 0.051 | 0.054 | 0.047 | 0.053 | 0.53 | +0.002 (+3.92%) | 12,984,000 |
5 Aug 2019 | HKD | 0.052 | 0.054 | 0.048 | 0.051 | 0.51 | -0.001 (-1.92%) | 5,972,000 |
2 Aug 2019 | HKD | 0.055 | 0.055 | 0.05 | 0.052 | 0.52 | -0.001 (-1.89%) | 22,428,000 |
1 Aug 2019 | HKD | 0.056 | 0.056 | 0.053 | 0.053 | 0.53 | 0.0 (0.0%) | 440,000 |
31 Jul 2019 | HKD | 0.054 | 0.055 | 0.052 | 0.053 | 0.53 | -0.001 (-1.85%) | 2,192,000 |
30 Jul 2019 | HKD | 0.054 | 0.055 | 0.052 | 0.054 | 0.54 | 0.0 (0.0%) | 24,616,000 |
29 Jul 2019 | HKD | 0.054 | 0.054 | 0.051 | 0.054 | 0.54 | 0.0 (0.0%) | 32,080,000 |
26 Jul 2019 | HKD | 0.054 | 0.054 | 0.052 | 0.054 | 0.54 | 0.0 (0.0%) | 29,776,000 |
25 Jul 2019 | HKD | 0.055 | 0.055 | 0.052 | 0.054 | 0.54 | 0.0 (0.0%) | 11,148,000 |
24 Jul 2019 | HKD | 0.054 | 0.054 | 0.053 | 0.054 | 0.54 | 0.0 (0.0%) | 1,372,000 |
23 Jul 2019 | HKD | 0.053 | 0.055 | 0.053 | 0.054 | 0.54 | +0.002 (+3.85%) | 2,668,000 |
22 Jul 2019 | HKD | 0.054 | 0.058 | 0.045 | 0.052 | 0.52 | -0.004 (-7.14%) | 32,560,000 |
19 Jul 2019 | HKD | 0.057 | 0.057 | 0.054 | 0.056 | 0.56 | -0.001 (-1.75%) | 6,376,000 |
18 Jul 2019 | HKD | 0.057 | 0.058 | 0.055 | 0.057 | 0.57 | +0.001 (+1.79%) | 1,112,000 |
17 Jul 2019 | HKD | 0.057 | 0.057 | 0.056 | 0.056 | 0.56 | -0.001 (-1.75%) | 400,000 |
16 Jul 2019 | HKD | 0.057 | 0.057 | 0.054 | 0.057 | 0.57 | 0.0 (0.0%) | 13,812,000 |
15 Jul 2019 | HKD | 0.059 | 0.06 | 0.055 | 0.057 | 0.57 | 0.0 (0.0%) | 2,824,000 |
12 Jul 2019 | HKD | 0.055 | 0.058 | 0.054 | 0.057 | 0.57 | +0.003 (+5.56%) | 11,188,000 |
11 Jul 2019 | HKD | 0.056 | 0.056 | 0.053 | 0.054 | 0.54 | -0.002 (-3.57%) | 5,612,000 |
10 Jul 2019 | HKD | 0.056 | 0.059 | 0.055 | 0.056 | 0.56 | 0.0 (0.0%) | 46,996,000 |
9 Jul 2019 | HKD | 0.055 | 0.058 | 0.055 | 0.056 | 0.56 | 0.0 (0.0%) | 15,172,000 |
8 Jul 2019 | HKD | 0.059 | 0.06 | 0.054 | 0.056 | 0.56 | -0.002 (-3.45%) | 8,164,000 |