Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 500,000 |
28 Aug 2019 | HKD | 0.41 | 0.46 | 0.41 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,516,000 |
27 Aug 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 74,000 |
26 Aug 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 330,000 |
23 Aug 2019 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,272,000 |
22 Aug 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,998,284 |
21 Aug 2019 | HKD | 0.435 | 0.435 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 386,000 |
20 Aug 2019 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 122,000 |
19 Aug 2019 | HKD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 442,000 |
16 Aug 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 0 |
15 Aug 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 802,000 |
14 Aug 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 974,000 |
13 Aug 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 814,000 |
12 Aug 2019 | HKD | 0.445 | 0.46 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 670,000 |
9 Aug 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 80,000 |
8 Aug 2019 | HKD | 0.445 | 0.48 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 722,000 |
7 Aug 2019 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,360,000 |
6 Aug 2019 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 696,000 |
5 Aug 2019 | HKD | 0.445 | 0.465 | 0.44 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,390,000 |
2 Aug 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,940,000 |
1 Aug 2019 | HKD | 0.47 | 0.49 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 202,000 |
31 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 90,000 |
29 Jul 2019 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 48,000 |
26 Jul 2019 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 842,000 |
25 Jul 2019 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,362,000 |
24 Jul 2019 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,206,000 |
23 Jul 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 468,000 |
22 Jul 2019 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 748,000 |
19 Jul 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,094,000 |