Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 466,000 |
16 Aug 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | +0.013 (+5.49%) | 100,000 |
15 Aug 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 1.185 | -0.009 (-3.66%) | 0 |
14 Aug 2019 | HKD | 0.249 | 0.25 | 0.211 | 0.246 | 1.23 | +0.007 (+2.93%) | 436,000 |
13 Aug 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 1.195 | -0.006 (-2.45%) | 0 |
12 Aug 2019 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 1.225 | +0.005 (+2.08%) | 74,000 |
9 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 90,000 |
5 Aug 2019 | HKD | 0.25 | 0.255 | 0.24 | 0.24 | 1.2 | -0.01 (-4%) | 1,044,000 |
2 Aug 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 1.25 | -0.02 (-7.41%) | 68,000 |
1 Aug 2019 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 1.35 | +0.005 (+1.89%) | 274,000 |
31 Jul 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.325 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.325 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 1.325 | 0.0 (0.0%) | 1,044,000 |
26 Jul 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 1.325 | -0.01 (-3.64%) | 90,000 |
25 Jul 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 1.375 | 0.0 (0.0%) | 44,000 |
24 Jul 2019 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 1.375 | +0.02 (+7.84%) | 580,000 |
23 Jul 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.275 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.246 | 0.255 | 0.246 | 0.255 | 1.275 | 0.0 (0.0%) | 46,000 |
19 Jul 2019 | HKD | 0.248 | 0.255 | 0.247 | 0.255 | 1.275 | +0.005 (+2%) | 396,000 |
18 Jul 2019 | HKD | 0.247 | 0.25 | 0.247 | 0.25 | 1.25 | 0.0 (0.0%) | 608,000 |
17 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 10,000 |
16 Jul 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.275 | -0.005 (-1.92%) | 12,000 |
15 Jul 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | +0.005 (+1.96%) | 0 |
12 Jul 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 1.275 | 0.0 (0.0%) | 148,000 |
11 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 1.275 | +0.005 (+2%) | 838,000 |
10 Jul 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 10,000 |
9 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 438,000 |