Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.184 | 0.192 | 0.184 | 0.192 | 0.192 | +0.008 (+4.35%) | 494,000 |
30 Aug 2019 | HKD | 0.18 | 0.184 | 0.18 | 0.184 | 0.184 | +0.008 (+4.55%) | 721,347 |
29 Aug 2019 | HKD | 0.175 | 0.178 | 0.172 | 0.176 | 0.176 | +0.003 (+1.73%) | 764,000 |
28 Aug 2019 | HKD | 0.18 | 0.18 | 0.151 | 0.173 | 0.173 | +0.003 (+1.76%) | 484,000 |
27 Aug 2019 | HKD | 0.169 | 0.17 | 0.151 | 0.17 | 0.17 | 0.0 (0.0%) | 228,000 |
26 Aug 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.003 (-1.73%) | 0 |
23 Aug 2019 | HKD | 0.171 | 0.173 | 0.158 | 0.173 | 0.173 | +0.003 (+1.76%) | 570,000 |
22 Aug 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 0 |
20 Aug 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
19 Aug 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.002 (-1.10%) | 0 |
16 Aug 2019 | HKD | 0.183 | 0.183 | 0.182 | 0.182 | 0.182 | +0.002 (+1.11%) | 40,000 |
15 Aug 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.003 (-1.64%) | 0 |
14 Aug 2019 | HKD | 0.18 | 0.183 | 0.18 | 0.183 | 0.183 | 0.0 (0.0%) | 134,000 |
13 Aug 2019 | HKD | 0.188 | 0.188 | 0.183 | 0.183 | 0.183 | -0.007 (-3.68%) | 62,000 |
12 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.002 (+1.06%) | 0 |
9 Aug 2019 | HKD | 0.17 | 0.19 | 0.17 | 0.188 | 0.188 | +0.018 (+10.59%) | 7,230,000 |
8 Aug 2019 | HKD | 0.169 | 0.171 | 0.168 | 0.17 | 0.17 | -0.001 (-0.58%) | 8,136,000 |
7 Aug 2019 | HKD | 0.182 | 0.19 | 0.165 | 0.171 | 0.171 | -0.007 (-3.93%) | 7,498,000 |
6 Aug 2019 | HKD | 0.19 | 0.192 | 0.177 | 0.178 | 0.178 | -0.012 (-6.32%) | 7,328,000 |
5 Aug 2019 | HKD | 0.194 | 0.194 | 0.189 | 0.19 | 0.19 | -0.004 (-2.06%) | 6,990,000 |
2 Aug 2019 | HKD | 0.194 | 0.195 | 0.192 | 0.194 | 0.194 | -0.004 (-2.02%) | 6,768,000 |
1 Aug 2019 | HKD | 0.197 | 0.198 | 0.193 | 0.198 | 0.198 | 0.0 (0.0%) | 7,966,000 |
31 Jul 2019 | HKD | 0.198 | 0.198 | 0.196 | 0.198 | 0.198 | 0.0 (0.0%) | 5,522,000 |
30 Jul 2019 | HKD | 0.197 | 0.199 | 0.194 | 0.198 | 0.198 | -0.001 (-0.50%) | 6,733,134 |
29 Jul 2019 | HKD | 0.197 | 0.199 | 0.197 | 0.199 | 0.199 | +0.001 (+0.51%) | 7,254,000 |
26 Jul 2019 | HKD | 0.196 | 0.198 | 0.196 | 0.198 | 0.198 | +0.001 (+0.51%) | 7,272,000 |
25 Jul 2019 | HKD | 0.196 | 0.199 | 0.196 | 0.197 | 0.197 | 0.0 (0.0%) | 7,280,000 |
24 Jul 2019 | HKD | 0.186 | 0.199 | 0.186 | 0.197 | 0.197 | +0.011 (+5.91%) | 7,564,000 |
23 Jul 2019 | HKD | 0.187 | 0.199 | 0.184 | 0.186 | 0.186 | -0.001 (-0.53%) | 6,974,000 |