Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4725 | 0.0 (0.0%) | 0 |
16 Aug 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 0.4725 | +0.03 (+6.52%) | 188,000 |
15 Aug 2019 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.4436 | -0.01 (-2.13%) | 132,000 |
14 Aug 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4532 | 0.0 (0.0%) | 10,000 |
13 Aug 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.4532 | -0.01 (-2.08%) | 87,000 |
12 Aug 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 0.4629 | 0.0 (0.0%) | 102,000 |
9 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4629 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4629 | 0.0 (0.0%) | 75,000 |
7 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4629 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 0.4629 | -0.01 (-2.04%) | 385,000 |
5 Aug 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.4725 | -0.01 (-2%) | 120,000 |
2 Aug 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 53,000 |
1 Aug 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4822 | 0.0 (0.0%) | 123,000 |
31 Jul 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 263,000 |
30 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | +0.005 (+1.01%) | 155,000 |
26 Jul 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.4773 | -0.005 (-1%) | 42,000 |
25 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.4822 | 0.0 (0.0%) | 43,000 |
22 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 5,554,000 |
18 Jul 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.4822 | -0.02 (-3.85%) | 492,000 |
17 Jul 2019 | HKD | 0.495 | 0.58 | 0.475 | 0.52 | 0.5014 | +0.02 (+4%) | 1,717,000 |
16 Jul 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.4822 | 0.0 (0.0%) | 2,072,000 |
15 Jul 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.4822 | +0.005 (+1.01%) | 168,000 |
12 Jul 2019 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 0.4773 | 0.0 (0.0%) | 60,000 |
11 Jul 2019 | HKD | 0.49 | 0.495 | 0.46 | 0.495 | 0.4773 | 0.0 (0.0%) | 423,000 |
10 Jul 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | -0.005 (-1%) | 335,000 |
9 Jul 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.4822 | +0.005 (+1.01%) | 213,000 |