Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 368,000 |
23 Aug 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 256,000 |
22 Aug 2019 | HKD | 0.465 | 0.465 | 0.44 | 0.465 | 0.465 | 0.0 (0.0%) | 1,160,000 |
21 Aug 2019 | HKD | 0.465 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 392,000 |
20 Aug 2019 | HKD | 0.48 | 0.49 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,980,000 |
19 Aug 2019 | HKD | 0.45 | 0.47 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,352,000 |
16 Aug 2019 | HKD | 0.44 | 0.47 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 3,336,000 |
15 Aug 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 284,000 |
14 Aug 2019 | HKD | 0.46 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 96,000 |
13 Aug 2019 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 16,000 |
12 Aug 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 976,000 |
8 Aug 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,236,000 |
7 Aug 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | +0.005 (+1.05%) | 452,000 |
6 Aug 2019 | HKD | 0.45 | 0.475 | 0.43 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,080,000 |
5 Aug 2019 | HKD | 0.485 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 1,128,000 |
2 Aug 2019 | HKD | 0.52 | 0.55 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 2,850,000 |
1 Aug 2019 | HKD | 0.485 | 0.58 | 0.485 | 0.56 | 0.56 | +0.075 (+15.46%) | 8,288,000 |
31 Jul 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 340,000 |
30 Jul 2019 | HKD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,128,000 |
29 Jul 2019 | HKD | 0.485 | 0.49 | 0.46 | 0.485 | 0.485 | -0.015 (-3%) | 412,000 |
26 Jul 2019 | HKD | 0.51 | 0.52 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 5,968,000 |
25 Jul 2019 | HKD | 0.475 | 0.51 | 0.475 | 0.5 | 0.5 | +0.04 (+8.70%) | 11,300,000 |
24 Jul 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 104,000 |
23 Jul 2019 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 3,824,000 |
22 Jul 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 7,752,000 |
19 Jul 2019 | HKD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 532,000 |
18 Jul 2019 | HKD | 0.465 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 636,000 |
17 Jul 2019 | HKD | 0.475 | 0.49 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 776,000 |
16 Jul 2019 | HKD | 0.475 | 0.485 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 1,620,000 |