Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 230,000 |
30 Aug 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 306,000 |
29 Aug 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 462,000 |
28 Aug 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 228,000 |
27 Aug 2019 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 146,000 |
26 Aug 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 115,580 |
23 Aug 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 106,000 |
22 Aug 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 126,000 |
21 Aug 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 56,000 |
20 Aug 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 48,000 |
19 Aug 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 42,000 |
16 Aug 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 174,000 |
15 Aug 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 418,000 |
14 Aug 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 174,000 |
13 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 404,000 |
12 Aug 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 310,000 |
9 Aug 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 446,000 |
8 Aug 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 586,000 |
7 Aug 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 540,000 |
6 Aug 2019 | HKD | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 1,224,000 |
5 Aug 2019 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 632,000 |
2 Aug 2019 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 593,734 |
1 Aug 2019 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 660,000 |
31 Jul 2019 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 139,797 |
30 Jul 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 650,000 |
26 Jul 2019 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,500,000 |
25 Jul 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 501,251 |
24 Jul 2019 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,226,000 |
23 Jul 2019 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 68,000 |