Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.49 | 0.495 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,336,000 |
16 Aug 2019 | HKD | 0.465 | 0.49 | 0.46 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,768,000 |
15 Aug 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,648,000 |
14 Aug 2019 | HKD | 0.475 | 0.475 | 0.435 | 0.47 | 0.47 | +0.01 (+2.17%) | 8,568,000 |
13 Aug 2019 | HKD | 0.45 | 0.5 | 0.445 | 0.46 | 0.46 | -0.04 (-8%) | 9,232,000 |
12 Aug 2019 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 968,000 |
9 Aug 2019 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 1,384,000 |
8 Aug 2019 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,248,000 |
7 Aug 2019 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 688,000 |
6 Aug 2019 | HKD | 0.46 | 0.48 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 1,993,000 |
5 Aug 2019 | HKD | 0.49 | 0.5 | 0.46 | 0.475 | 0.475 | -0.015 (-3.06%) | 4,552,000 |
2 Aug 2019 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 5,232,000 |
1 Aug 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 3,344,000 |
31 Jul 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,136,000 |
30 Jul 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,328,000 |
29 Jul 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 3,064,000 |
26 Jul 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 3,056,000 |
25 Jul 2019 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,104,000 |
24 Jul 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,648,000 |
23 Jul 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 920,000 |
22 Jul 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 936,000 |
19 Jul 2019 | HKD | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,891,800 |
18 Jul 2019 | HKD | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,122,000 |
17 Jul 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,360,000 |
16 Jul 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 1,624,000 |
15 Jul 2019 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,208,000 |
12 Jul 2019 | HKD | 0.56 | 0.63 | 0.54 | 0.62 | 0.62 | +0.08 (+14.81%) | 13,000,000 |
11 Jul 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,215,200 |
10 Jul 2019 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 6,392,000 |
9 Jul 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 4,664,000 |