Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 500,000 |
30 Aug 2019 | HKD | 0.65 | 0.68 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 4,450,000 |
29 Aug 2019 | HKD | 0.57 | 0.66 | 0.55 | 0.64 | 0.64 | +0.09 (+16.36%) | 9,450,000 |
28 Aug 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 7,200,000 |
27 Aug 2019 | HKD | 0.455 | 0.6 | 0.455 | 0.53 | 0.53 | +0.045 (+9.28%) | 8,950,000 |
26 Aug 2019 | HKD | 0.48 | 0.485 | 0.43 | 0.485 | 0.485 | -0.025 (-4.90%) | 1,110,000 |
23 Aug 2019 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 570,000 |
22 Aug 2019 | HKD | 0.495 | 0.5 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,200,000 |
21 Aug 2019 | HKD | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 560,000 |
20 Aug 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 370,000 |
19 Aug 2019 | HKD | 0.5 | 0.55 | 0.495 | 0.55 | 0.55 | +0.06 (+12.24%) | 1,360,000 |
16 Aug 2019 | HKD | 0.475 | 0.495 | 0.465 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,070,000 |
15 Aug 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 80,000 |
14 Aug 2019 | HKD | 0.465 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 510,000 |
13 Aug 2019 | HKD | 0.485 | 0.495 | 0.46 | 0.465 | 0.465 | -0.02 (-4.12%) | 2,690,000 |
12 Aug 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 320,000 |
9 Aug 2019 | HKD | 0.51 | 0.54 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 12,620,000 |
8 Aug 2019 | HKD | 0.56 | 0.56 | 0.46 | 0.5 | 0.5 | -0.06 (-10.71%) | 9,130,000 |
7 Aug 2019 | HKD | 0.48 | 0.68 | 0.48 | 0.56 | 0.56 | +0.06 (+12%) | 22,230,000 |
6 Aug 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 0.48 | 0.52 | 0.48 | 0.5 | 0.5 | +0.045 (+9.89%) | 160,000 |
2 Aug 2019 | HKD | 0.45 | 0.48 | 0.45 | 0.455 | 0.455 | -0.055 (-10.78%) | 340,000 |
1 Aug 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 80,000 |
31 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.04 (+8.51%) | 20,000 |
30 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.005 (+1.08%) | 0 |
29 Jul 2019 | HKD | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 210,000 |
26 Jul 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 60,000 |
25 Jul 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 90,000 |
24 Jul 2019 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,480,000 |
23 Jul 2019 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 280,000 |