Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | -0.003 (-1.29%) | 20,000 |
30 Aug 2019 | HKD | 0.232 | 0.239 | 0.229 | 0.232 | 0.232 | -0.013 (-5.31%) | 276,970 |
29 Aug 2019 | HKD | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | -0.001 (-0.41%) | 50,000 |
28 Aug 2019 | HKD | 0.225 | 0.25 | 0.223 | 0.246 | 0.246 | +0.023 (+10.31%) | 322,000 |
27 Aug 2019 | HKD | 0.231 | 0.231 | 0.223 | 0.223 | 0.223 | -0.017 (-7.08%) | 226,082 |
26 Aug 2019 | HKD | 0.225 | 0.247 | 0.225 | 0.24 | 0.24 | +0.012 (+5.26%) | 170,000 |
23 Aug 2019 | HKD | 0.235 | 0.236 | 0.228 | 0.228 | 0.228 | -0.019 (-7.69%) | 148,533 |
22 Aug 2019 | HKD | 0.233 | 0.247 | 0.233 | 0.247 | 0.247 | -0.001 (-0.40%) | 10,000 |
21 Aug 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
19 Aug 2019 | HKD | 0.23 | 0.248 | 0.224 | 0.248 | 0.248 | +0.01 (+4.20%) | 410,000 |
16 Aug 2019 | HKD | 0.237 | 0.238 | 0.226 | 0.238 | 0.238 | -0.004 (-1.65%) | 398,000 |
15 Aug 2019 | HKD | 0.233 | 0.242 | 0.233 | 0.242 | 0.242 | -0.002 (-0.82%) | 92,000 |
14 Aug 2019 | HKD | 0.232 | 0.244 | 0.232 | 0.244 | 0.244 | +0.004 (+1.67%) | 130,000 |
13 Aug 2019 | HKD | 0.241 | 0.241 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 222,000 |
12 Aug 2019 | HKD | 0.241 | 0.25 | 0.241 | 0.25 | 0.25 | +0.008 (+3.31%) | 60,000 |
9 Aug 2019 | HKD | 0.241 | 0.242 | 0.241 | 0.242 | 0.242 | +0.01 (+4.31%) | 64,000 |
8 Aug 2019 | HKD | 0.234 | 0.236 | 0.228 | 0.232 | 0.232 | -0.011 (-4.53%) | 498,000 |
7 Aug 2019 | HKD | 0.233 | 0.243 | 0.233 | 0.243 | 0.243 | 0.0 (0.0%) | 72,883 |
6 Aug 2019 | HKD | 0.239 | 0.243 | 0.239 | 0.243 | 0.243 | 0.0 (0.0%) | 194,000 |
5 Aug 2019 | HKD | 0.234 | 0.244 | 0.23 | 0.243 | 0.243 | -0.001 (-0.41%) | 202,123 |
2 Aug 2019 | HKD | 0.234 | 0.244 | 0.234 | 0.244 | 0.244 | -0.006 (-2.40%) | 334,000 |
1 Aug 2019 | HKD | 0.243 | 0.25 | 0.232 | 0.25 | 0.25 | +0.019 (+8.23%) | 624,000 |
31 Jul 2019 | HKD | 0.232 | 0.232 | 0.23 | 0.231 | 0.231 | -0.011 (-4.55%) | 174,205 |
30 Jul 2019 | HKD | 0.24 | 0.242 | 0.24 | 0.242 | 0.242 | -0.002 (-0.82%) | 82,000 |
29 Jul 2019 | HKD | 0.231 | 0.244 | 0.231 | 0.244 | 0.244 | 0.0 (0.0%) | 112,615 |
26 Jul 2019 | HKD | 0.231 | 0.244 | 0.231 | 0.244 | 0.244 | -0.001 (-0.41%) | 6,041 |
25 Jul 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 4,000 |
24 Jul 2019 | HKD | 0.238 | 0.245 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 314,000 |
23 Jul 2019 | HKD | 0.237 | 0.25 | 0.237 | 0.25 | 0.25 | +0.005 (+2.04%) | 210,000 |