Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.385 | 0.41 | 0.365 | 0.39 | 0.39 | +0.005 (+1.30%) | 16,972,000 |
16 Aug 2019 | HKD | 0.365 | 0.385 | 0.355 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,564,000 |
15 Aug 2019 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 24,000 |
14 Aug 2019 | HKD | 0.38 | 0.39 | 0.335 | 0.37 | 0.37 | -0.015 (-3.90%) | 872,000 |
13 Aug 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 128,000 |
12 Aug 2019 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 132,000 |
9 Aug 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 92,000 |
8 Aug 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,900,000 |
7 Aug 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 176,000 |
6 Aug 2019 | HKD | 0.375 | 0.39 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,252,000 |
5 Aug 2019 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 760,000 |
2 Aug 2019 | HKD | 0.395 | 0.395 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 662,000 |
1 Aug 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 416,000 |
31 Jul 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 845,000 |
30 Jul 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.015 (+4.05%) | 648,000 |
29 Jul 2019 | HKD | 0.39 | 0.395 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 788,000 |
26 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 89,000 |
25 Jul 2019 | HKD | 0.39 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,274,000 |
24 Jul 2019 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 584,000 |
23 Jul 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 696,000 |
22 Jul 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,412,000 |
19 Jul 2019 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,240,000 |
18 Jul 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 160,000 |
17 Jul 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 256,000 |
16 Jul 2019 | HKD | 0.405 | 0.405 | 0.38 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,260,000 |
15 Jul 2019 | HKD | 0.42 | 0.42 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 692,008 |
12 Jul 2019 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 532,000 |
11 Jul 2019 | HKD | 0.42 | 0.435 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 768,000 |
10 Jul 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 1,076,500 |
9 Jul 2019 | HKD | 0.395 | 0.405 | 0.38 | 0.405 | 0.405 | +0.025 (+6.58%) | 14,232,000 |