Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 130,000 |
21 Aug 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 690,000 |
20 Aug 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 90,000 |
19 Aug 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 70,000 |
16 Aug 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 410,000 |
15 Aug 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 250,000 |
14 Aug 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 190,000 |
13 Aug 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 290,000 |
12 Aug 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 370,000 |
9 Aug 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 40,000 |
8 Aug 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 550,000 |
7 Aug 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 600,000 |
6 Aug 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,110,000 |
5 Aug 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,890,000 |
2 Aug 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 600,000 |
1 Aug 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 870,000 |
31 Jul 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 500,000 |
30 Jul 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 400,000 |
29 Jul 2019 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,010,000 |
26 Jul 2019 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 440,000 |
25 Jul 2019 | HKD | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,510,000 |
24 Jul 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 680,000 |
23 Jul 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 680,000 |
22 Jul 2019 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,120,000 |
19 Jul 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,120,000 |
18 Jul 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 3,880,000 |
17 Jul 2019 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,400,000 |
16 Jul 2019 | HKD | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,910,000 |
15 Jul 2019 | HKD | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,280,000 |
12 Jul 2019 | HKD | 0.73 | 0.8 | 0.69 | 0.71 | 0.71 | -0.05 (-6.58%) | 16,550,000 |