Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 475,000 |
15 Aug 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 5,815,000 |
14 Aug 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 795,000 |
13 Aug 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,090,000 |
12 Aug 2019 | HKD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 4,385,000 |
9 Aug 2019 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 6,330,000 |
8 Aug 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 715,000 |
7 Aug 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 415,000 |
6 Aug 2019 | HKD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,120,000 |
5 Aug 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 2,995,000 |
2 Aug 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 4,610,000 |
1 Aug 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 32,300,000 |
31 Jul 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,800,000 |
30 Jul 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 355,000 |
29 Jul 2019 | HKD | 0.52 | 0.53 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,525,000 |
26 Jul 2019 | HKD | 0.5 | 0.54 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 32,510,000 |
25 Jul 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 6,850,000 |
24 Jul 2019 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,985,000 |
23 Jul 2019 | HKD | 0.495 | 0.52 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 10,205,000 |
22 Jul 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 5,330,000 |
19 Jul 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,895,000 |
18 Jul 2019 | HKD | 0.6 | 0.6 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 45,960,000 |
17 Jul 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 430,000 |
12 Jul 2019 | HKD | 0.44 | 0.465 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 250,000 |
11 Jul 2019 | HKD | 0.45 | 0.475 | 0.45 | 0.465 | 0.465 | +0.025 (+5.68%) | 570,000 |
10 Jul 2019 | HKD | 0.455 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 955,000 |
9 Jul 2019 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 310,000 |
8 Jul 2019 | HKD | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,270,000 |