Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | HKD | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | +0.035 (+8.86%) | 254,000 |
2 Sep 2019 | HKD | 0.39 | 0.425 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 1,416,000 |
30 Aug 2019 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 92,000 |
29 Aug 2019 | HKD | 0.37 | 0.4 | 0.35 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,074,000 |
28 Aug 2019 | HKD | 0.365 | 0.445 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 236,000 |
27 Aug 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,058,000 |
26 Aug 2019 | HKD | 0.36 | 0.385 | 0.35 | 0.38 | 0.38 | -0.01 (-2.56%) | 644,000 |
23 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 624,000 |
21 Aug 2019 | HKD | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,354,000 |
20 Aug 2019 | HKD | 0.365 | 0.395 | 0.36 | 0.395 | 0.395 | +0.03 (+8.22%) | 61,250 |
19 Aug 2019 | HKD | 0.395 | 0.395 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,150,000 |
16 Aug 2019 | HKD | 0.41 | 0.41 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 1,330,000 |
15 Aug 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.395 | 0.42 | 0.38 | 0.4 | 0.4 | -0.03 (-6.98%) | 346,000 |
13 Aug 2019 | HKD | 0.39 | 0.45 | 0.385 | 0.43 | 0.43 | +0.01 (+2.38%) | 256,000 |
12 Aug 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 74,000 |
9 Aug 2019 | HKD | 0.4 | 0.42 | 0.385 | 0.42 | 0.42 | -0.005 (-1.18%) | 188,000 |
8 Aug 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 644,000 |
7 Aug 2019 | HKD | 0.395 | 0.425 | 0.385 | 0.425 | 0.425 | 0.0 (0.0%) | 218,000 |
6 Aug 2019 | HKD | 0.365 | 0.47 | 0.365 | 0.425 | 0.425 | 0.0 (0.0%) | 674,000 |
5 Aug 2019 | HKD | 0.36 | 0.425 | 0.36 | 0.425 | 0.425 | 0.0 (0.0%) | 106,000 |
2 Aug 2019 | HKD | 0.425 | 0.43 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 324,000 |
1 Aug 2019 | HKD | 0.485 | 0.485 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 568,000 |
31 Jul 2019 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 104,000 |
30 Jul 2019 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 8,000 |
29 Jul 2019 | HKD | 0.49 | 0.495 | 0.435 | 0.465 | 0.465 | -0.025 (-5.10%) | 1,800,000 |
26 Jul 2019 | HKD | 0.51 | 0.51 | 0.455 | 0.49 | 0.49 | -0.04 (-7.55%) | 928,000 |
25 Jul 2019 | HKD | 0.51 | 0.55 | 0.475 | 0.53 | 0.53 | 0.0 (0.0%) | 828,000 |
24 Jul 2019 | HKD | 0.51 | 0.58 | 0.485 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,678,000 |