Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | HKD | 0.2 | 0.211 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 116,000 |
19 Aug 2019 | HKD | 0.211 | 0.211 | 0.2 | 0.2 | 0.2 | -0.011 (-5.21%) | 778,000 |
16 Aug 2019 | HKD | 0.219 | 0.219 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 128,000 |
15 Aug 2019 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 64,000 |
14 Aug 2019 | HKD | 0.2 | 0.213 | 0.2 | 0.205 | 0.205 | +0.001 (+0.49%) | 376,000 |
13 Aug 2019 | HKD | 0.204 | 0.22 | 0.194 | 0.204 | 0.204 | -0.004 (-1.92%) | 1,576,000 |
12 Aug 2019 | HKD | 0.225 | 0.228 | 0.208 | 0.208 | 0.208 | -0.028 (-11.86%) | 2,384,000 |
9 Aug 2019 | HKD | 0.236 | 0.245 | 0.22 | 0.236 | 0.236 | -0.003 (-1.26%) | 328,000 |
8 Aug 2019 | HKD | 0.232 | 0.239 | 0.223 | 0.239 | 0.239 | +0.019 (+8.64%) | 1,074,000 |
7 Aug 2019 | HKD | 0.225 | 0.245 | 0.208 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,098,000 |
6 Aug 2019 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.004 (-1.75%) | 272,000 |
5 Aug 2019 | HKD | 0.234 | 0.235 | 0.215 | 0.229 | 0.229 | -0.007 (-2.97%) | 880,000 |
2 Aug 2019 | HKD | 0.239 | 0.248 | 0.236 | 0.236 | 0.236 | -0.007 (-2.88%) | 380,000 |
1 Aug 2019 | HKD | 0.246 | 0.247 | 0.243 | 0.243 | 0.243 | +0.003 (+1.25%) | 170,000 |
31 Jul 2019 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 1,526,000 |
30 Jul 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 170,000 |
29 Jul 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 164,000 |
26 Jul 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 166,000 |
25 Jul 2019 | HKD | 0.246 | 0.255 | 0.245 | 0.25 | 0.25 | +0.003 (+1.21%) | 672,000 |
24 Jul 2019 | HKD | 0.248 | 0.25 | 0.244 | 0.247 | 0.247 | -0.008 (-3.14%) | 1,862,000 |
23 Jul 2019 | HKD | 0.244 | 0.255 | 0.241 | 0.255 | 0.255 | +0.012 (+4.94%) | 4,442,000 |
22 Jul 2019 | HKD | 0.239 | 0.244 | 0.239 | 0.243 | 0.243 | -0.001 (-0.41%) | 1,912,000 |
19 Jul 2019 | HKD | 0.238 | 0.244 | 0.238 | 0.244 | 0.244 | 0.0 (0.0%) | 27,634,000 |
18 Jul 2019 | HKD | 0.236 | 0.244 | 0.235 | 0.244 | 0.244 | 0.0 (0.0%) | 982,000 |
17 Jul 2019 | HKD | 0.24 | 0.245 | 0.239 | 0.244 | 0.244 | +0.004 (+1.67%) | 254,000 |
16 Jul 2019 | HKD | 0.239 | 0.24 | 0.238 | 0.24 | 0.24 | -0.001 (-0.41%) | 214,000 |
15 Jul 2019 | HKD | 0.249 | 0.249 | 0.234 | 0.241 | 0.241 | -0.008 (-3.21%) | 4,006,000 |
12 Jul 2019 | HKD | 0.26 | 0.27 | 0.24 | 0.249 | 0.249 | +0.003 (+1.22%) | 5,436,000 |
11 Jul 2019 | HKD | 0.245 | 0.249 | 0.235 | 0.246 | 0.246 | +0.004 (+1.65%) | 658,000 |
10 Jul 2019 | HKD | 0.236 | 0.244 | 0.226 | 0.242 | 0.242 | +0.008 (+3.42%) | 2,008,000 |