Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.216 | 0.216 | 0.21 | 0.211 | 0.211 | +0.001 (+0.48%) | 1,660,000 |
16 Aug 2019 | HKD | 0.217 | 0.217 | 0.207 | 0.21 | 0.21 | +0.001 (+0.48%) | 6,548,000 |
15 Aug 2019 | HKD | 0.21 | 0.213 | 0.209 | 0.209 | 0.209 | -0.009 (-4.13%) | 4,868,000 |
14 Aug 2019 | HKD | 0.222 | 0.222 | 0.215 | 0.218 | 0.218 | +0.004 (+1.87%) | 4,108,000 |
13 Aug 2019 | HKD | 0.214 | 0.221 | 0.213 | 0.214 | 0.214 | -0.005 (-2.28%) | 7,278,000 |
12 Aug 2019 | HKD | 0.217 | 0.223 | 0.213 | 0.219 | 0.219 | -0.002 (-0.90%) | 11,710,000 |
9 Aug 2019 | HKD | 0.22 | 0.226 | 0.216 | 0.221 | 0.221 | +0.002 (+0.91%) | 12,742,000 |
8 Aug 2019 | HKD | 0.21 | 0.226 | 0.21 | 0.219 | 0.219 | +0.009 (+4.29%) | 23,728,000 |
7 Aug 2019 | HKD | 0.211 | 0.22 | 0.203 | 0.21 | 0.21 | +0.012 (+6.06%) | 14,158,000 |
6 Aug 2019 | HKD | 0.186 | 0.203 | 0.185 | 0.198 | 0.198 | +0.009 (+4.76%) | 24,588,000 |
5 Aug 2019 | HKD | 0.205 | 0.205 | 0.185 | 0.189 | 0.189 | -0.017 (-8.25%) | 50,122,000 |
2 Aug 2019 | HKD | 0.212 | 0.212 | 0.201 | 0.206 | 0.206 | -0.008 (-3.74%) | 24,754,000 |
1 Aug 2019 | HKD | 0.218 | 0.225 | 0.21 | 0.214 | 0.214 | -0.003 (-1.38%) | 13,980,000 |
31 Jul 2019 | HKD | 0.231 | 0.233 | 0.212 | 0.217 | 0.217 | -0.019 (-8.05%) | 25,804,000 |
30 Jul 2019 | HKD | 0.235 | 0.24 | 0.23 | 0.236 | 0.236 | +0.001 (+0.43%) | 20,560,000 |
29 Jul 2019 | HKD | 0.24 | 0.248 | 0.231 | 0.235 | 0.235 | -0.004 (-1.67%) | 36,518,000 |
26 Jul 2019 | HKD | 0.244 | 0.255 | 0.226 | 0.239 | 0.239 | +0.011 (+4.82%) | 129,972,000 |
25 Jul 2019 | HKD | 0.216 | 0.228 | 0.21 | 0.228 | 0.228 | +0.017 (+8.06%) | 45,444,000 |
24 Jul 2019 | HKD | 0.215 | 0.23 | 0.208 | 0.211 | 0.211 | +0.001 (+0.48%) | 41,094,000 |
23 Jul 2019 | HKD | 0.187 | 0.213 | 0.187 | 0.21 | 0.21 | +0.022 (+11.70%) | 111,698,000 |
22 Jul 2019 | HKD | 0.181 | 0.193 | 0.181 | 0.188 | 0.188 | +0.01 (+5.62%) | 52,830,000 |
19 Jul 2019 | HKD | 0.181 | 0.185 | 0.174 | 0.178 | 0.178 | +0.004 (+2.30%) | 30,764,000 |
18 Jul 2019 | HKD | 0.175 | 0.18 | 0.17 | 0.174 | 0.174 | -0.003 (-1.69%) | 10,164,000 |
17 Jul 2019 | HKD | 0.189 | 0.189 | 0.173 | 0.177 | 0.177 | -0.007 (-3.80%) | 22,018,000 |
16 Jul 2019 | HKD | 0.17 | 0.186 | 0.17 | 0.184 | 0.184 | +0.018 (+10.84%) | 109,916,000 |
15 Jul 2019 | HKD | 0.154 | 0.172 | 0.154 | 0.166 | 0.166 | +0.013 (+8.50%) | 34,592,000 |
12 Jul 2019 | HKD | 0.152 | 0.155 | 0.15 | 0.153 | 0.153 | +0.001 (+0.66%) | 17,554,000 |
11 Jul 2019 | HKD | 0.145 | 0.155 | 0.145 | 0.152 | 0.152 | +0.007 (+4.83%) | 17,146,000 |
10 Jul 2019 | HKD | 0.147 | 0.151 | 0.143 | 0.145 | 0.145 | +0.004 (+2.84%) | 12,316,000 |
9 Jul 2019 | HKD | 0.148 | 0.148 | 0.14 | 0.141 | 0.141 | 0.0 (0.0%) | 16,176,000 |