Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 78,000 |
30 Aug 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 160,527 |
29 Aug 2019 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 754,000 |
28 Aug 2019 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 704,000 |
27 Aug 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 60,000 |
26 Aug 2019 | HKD | 0.58 | 0.63 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 354,000 |
23 Aug 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 660,000 |
22 Aug 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 44,000 |
21 Aug 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 76,000 |
20 Aug 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 124,000 |
19 Aug 2019 | HKD | 0.63 | 0.65 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,226,000 |
16 Aug 2019 | HKD | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 927,600 |
15 Aug 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 238,000 |
14 Aug 2019 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 290,000 |
13 Aug 2019 | HKD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 90,000 |
12 Aug 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 262,000 |
9 Aug 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 30,000 |
8 Aug 2019 | HKD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 124,000 |
7 Aug 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 268,000 |
6 Aug 2019 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 626,000 |
5 Aug 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 358,000 |
2 Aug 2019 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 152,000 |
1 Aug 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 60,000 |
31 Jul 2019 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 382,000 |
30 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 384,000 |
26 Jul 2019 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 344,000 |
25 Jul 2019 | HKD | 0.72 | 0.74 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 508,000 |
24 Jul 2019 | HKD | 0.69 | 0.79 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,280,000 |
23 Jul 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 184,000 |