Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.166 | 0.172 | 0.165 | 0.172 | 0.1659 | +0.004 (+2.38%) | 212,593 |
26 Aug 2019 | HKD | 0.165 | 0.168 | 0.165 | 0.168 | 0.162 | -0.009 (-5.08%) | 46,667 |
23 Aug 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.1707 | -0.005 (-2.75%) | 103,704 |
22 Aug 2019 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.1755 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.178 | 0.182 | 0.177 | 0.182 | 0.1755 | -0.003 (-1.62%) | 119,259 |
20 Aug 2019 | HKD | 0.187 | 0.187 | 0.185 | 0.185 | 0.1784 | -0.001 (-0.54%) | 280,000 |
19 Aug 2019 | HKD | 0.179 | 0.186 | 0.179 | 0.186 | 0.1794 | -0.003 (-1.59%) | 93,333 |
16 Aug 2019 | HKD | 0.185 | 0.189 | 0.185 | 0.189 | 0.1822 | +0.007 (+3.85%) | 215,966 |
15 Aug 2019 | HKD | 0.179 | 0.182 | 0.179 | 0.182 | 0.1755 | -0.008 (-4.21%) | 15,556 |
14 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1832 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1832 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1832 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1832 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1832 | +0.005 (+2.70%) | 217,778 |
7 Aug 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.1784 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.1784 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 0.185 | 0.185 | 0.175 | 0.185 | 0.1784 | 0.0 (0.0%) | 129,630 |
2 Aug 2019 | HKD | 0.191 | 0.191 | 0.181 | 0.185 | 0.1784 | -0.013 (-6.57%) | 82,963 |
1 Aug 2019 | HKD | 0.192 | 0.198 | 0.191 | 0.198 | 0.1909 | -0.002 (-1%) | 160,741 |
31 Jul 2019 | HKD | 0.191 | 0.2 | 0.191 | 0.2 | 0.1929 | -0.002 (-0.99%) | 36,296 |
30 Jul 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.1948 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.195 | 0.204 | 0.195 | 0.202 | 0.1948 | 0.0 (0.0%) | 98,519 |
26 Jul 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.1948 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.1948 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.195 | 0.203 | 0.195 | 0.202 | 0.1948 | +0.007 (+3.59%) | 25,926 |
23 Jul 2019 | HKD | 0.195 | 0.206 | 0.19 | 0.195 | 0.188 | 0.0 (0.0%) | 544,444 |
22 Jul 2019 | HKD | 0.197 | 0.21 | 0.195 | 0.195 | 0.188 | 0.0 (0.0%) | 1,908,148 |
19 Jul 2019 | HKD | 0.197 | 0.199 | 0.19 | 0.195 | 0.188 | 0.0 (0.0%) | 347,407 |
18 Jul 2019 | HKD | 0.195 | 0.195 | 0.192 | 0.195 | 0.188 | +0.003 (+1.56%) | 767,407 |
17 Jul 2019 | HKD | 0.186 | 0.196 | 0.182 | 0.192 | 0.1851 | -0.007 (-3.52%) | 793,333 |