Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.61 | 0.65 | 0.58 | 0.65 | 0.65 | +0.03 (+4.84%) | 176,000 |
28 Aug 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 14,000 |
27 Aug 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 544,000 |
23 Aug 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 160,000 |
22 Aug 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 94,000 |
21 Aug 2019 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 118,000 |
20 Aug 2019 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.01 (+1.52%) | 358,000 |
19 Aug 2019 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 202,000 |
16 Aug 2019 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 474,000 |
15 Aug 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 344,000 |
14 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 150,000 |
13 Aug 2019 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 152,000 |
12 Aug 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 162,000 |
9 Aug 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 214,000 |
8 Aug 2019 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 44,000 |
7 Aug 2019 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 292,000 |
6 Aug 2019 | HKD | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 410,000 |
5 Aug 2019 | HKD | 0.74 | 0.74 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 722,000 |
2 Aug 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 308,000 |
1 Aug 2019 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 278,000 |
31 Jul 2019 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 56,000 |
30 Jul 2019 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 750,000 |
29 Jul 2019 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,010,000 |
26 Jul 2019 | HKD | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -0.06 (-7.41%) | 2,960,000 |
25 Jul 2019 | HKD | 0.72 | 0.83 | 0.72 | 0.81 | 0.81 | +0.09 (+12.50%) | 36,092,000 |
24 Jul 2019 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 554,000 |
23 Jul 2019 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 200,000 |
22 Jul 2019 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 534,000 |
19 Jul 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,244,000 |