Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.35 | 0.39 | 0.335 | 0.38 | 0.38 | +0.005 (+1.33%) | 9,408,200 |
23 Aug 2019 | HKD | 0.37 | 0.375 | 0.325 | 0.375 | 0.375 | -0.035 (-8.54%) | 34,678,000 |
22 Aug 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,463,850 |
21 Aug 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 864,000 |
20 Aug 2019 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,386,400 |
19 Aug 2019 | HKD | 0.38 | 0.415 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,278,843 |
16 Aug 2019 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,330,247 |
15 Aug 2019 | HKD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,213,400 |
14 Aug 2019 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 532,100 |
13 Aug 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,013,697 |
12 Aug 2019 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 408,150 |
9 Aug 2019 | HKD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 2,505,000 |
8 Aug 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 480,250 |
7 Aug 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 1,250,000 |
6 Aug 2019 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,735,521 |
5 Aug 2019 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 3,202,150 |
2 Aug 2019 | HKD | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -0.005 (-1.27%) | 8,539,680 |
1 Aug 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 4,859,603 |
31 Jul 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,812,000 |
30 Jul 2019 | HKD | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,779,050 |
29 Jul 2019 | HKD | 0.435 | 0.435 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,677,600 |
26 Jul 2019 | HKD | 0.425 | 0.45 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 4,781,700 |
25 Jul 2019 | HKD | 0.435 | 0.445 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,019,842 |
24 Jul 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,008,150 |
23 Jul 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,068,000 |
22 Jul 2019 | HKD | 0.455 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 1,293,500 |
19 Jul 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,628,000 |
18 Jul 2019 | HKD | 0.47 | 0.47 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,109,500 |
17 Jul 2019 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 2,557,000 |
16 Jul 2019 | HKD | 0.485 | 0.5 | 0.475 | 0.48 | 0.48 | -0.07 (-12.73%) | 3,190,600 |