Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 84,000 |
26 Aug 2019 | HKD | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | -0.01 (-1.47%) | 300,000 |
23 Aug 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 162,000 |
21 Aug 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 201,000 |
20 Aug 2019 | HKD | 0.72 | 0.74 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 345,000 |
19 Aug 2019 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 150,000 |
16 Aug 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 120,000 |
13 Aug 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.04 (+6.45%) | 24,000 |
9 Aug 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 15,000 |
8 Aug 2019 | HKD | 0.64 | 0.64 | 0.56 | 0.61 | 0.61 | -0.03 (-4.69%) | 63,000 |
7 Aug 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 0 |
6 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 15,000 |
5 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 30,000 |
1 Aug 2019 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 276,000 |
31 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.67 | 0.7 | 0.6 | 0.7 | 0.7 | 0.0 (0.0%) | 576,000 |
26 Jul 2019 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 84,000 |
25 Jul 2019 | HKD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 6,000 |
24 Jul 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 498,000 |
22 Jul 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 48,000 |