Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.192 | 0.201 | 0.186 | 0.196 | 0.196 | +0.004 (+2.08%) | 920,000 |
16 Aug 2019 | HKD | 0.194 | 0.195 | 0.186 | 0.192 | 0.192 | 0.0 (0.0%) | 820,000 |
15 Aug 2019 | HKD | 0.196 | 0.196 | 0.184 | 0.192 | 0.192 | -0.004 (-2.04%) | 270,000 |
14 Aug 2019 | HKD | 0.208 | 0.208 | 0.196 | 0.196 | 0.196 | -0.002 (-1.01%) | 100,000 |
13 Aug 2019 | HKD | 0.198 | 0.198 | 0.195 | 0.198 | 0.198 | -0.002 (-1%) | 580,000 |
12 Aug 2019 | HKD | 0.209 | 0.209 | 0.181 | 0.2 | 0.2 | -0.005 (-2.44%) | 400,000 |
9 Aug 2019 | HKD | 0.206 | 0.212 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 680,000 |
8 Aug 2019 | HKD | 0.194 | 0.21 | 0.191 | 0.205 | 0.205 | +0.011 (+5.67%) | 780,000 |
7 Aug 2019 | HKD | 0.196 | 0.196 | 0.19 | 0.194 | 0.194 | 0.0 (0.0%) | 320,000 |
6 Aug 2019 | HKD | 0.193 | 0.194 | 0.191 | 0.194 | 0.194 | 0.0 (0.0%) | 1,300,000 |
5 Aug 2019 | HKD | 0.197 | 0.197 | 0.194 | 0.194 | 0.194 | -0.003 (-1.52%) | 1,620,000 |
2 Aug 2019 | HKD | 0.192 | 0.197 | 0.192 | 0.197 | 0.197 | +0.002 (+1.03%) | 180,000 |
1 Aug 2019 | HKD | 0.2 | 0.205 | 0.192 | 0.195 | 0.195 | -0.003 (-1.52%) | 480,000 |
31 Jul 2019 | HKD | 0.206 | 0.206 | 0.198 | 0.198 | 0.198 | -0.006 (-2.94%) | 120,000 |
30 Jul 2019 | HKD | 0.196 | 0.204 | 0.187 | 0.204 | 0.204 | +0.007 (+3.55%) | 1,260,000 |
29 Jul 2019 | HKD | 0.198 | 0.199 | 0.197 | 0.197 | 0.197 | +0.001 (+0.51%) | 160,000 |
26 Jul 2019 | HKD | 0.197 | 0.197 | 0.195 | 0.196 | 0.196 | -0.001 (-0.51%) | 900,000 |
25 Jul 2019 | HKD | 0.196 | 0.198 | 0.192 | 0.197 | 0.197 | +0.003 (+1.55%) | 500,000 |
24 Jul 2019 | HKD | 0.195 | 0.2 | 0.19 | 0.194 | 0.194 | +0.001 (+0.52%) | 2,440,000 |
23 Jul 2019 | HKD | 0.197 | 0.197 | 0.183 | 0.193 | 0.193 | -0.002 (-1.03%) | 1,160,000 |
22 Jul 2019 | HKD | 0.194 | 0.198 | 0.194 | 0.195 | 0.195 | +0.003 (+1.56%) | 620,000 |
19 Jul 2019 | HKD | 0.201 | 0.21 | 0.192 | 0.192 | 0.192 | -0.002 (-1.03%) | 1,580,000 |
18 Jul 2019 | HKD | 0.196 | 0.2 | 0.194 | 0.194 | 0.194 | -0.006 (-3.00%) | 420,000 |
17 Jul 2019 | HKD | 0.202 | 0.203 | 0.2 | 0.2 | 0.2 | -0.007 (-3.38%) | 80,000 |
16 Jul 2019 | HKD | 0.201 | 0.213 | 0.195 | 0.207 | 0.207 | +0.007 (+3.50%) | 1,940,000 |
15 Jul 2019 | HKD | 0.205 | 0.205 | 0.191 | 0.2 | 0.2 | -0.005 (-2.44%) | 770,000 |
12 Jul 2019 | HKD | 0.207 | 0.21 | 0.193 | 0.205 | 0.205 | 0.0 (0.0%) | 1,410,000 |
11 Jul 2019 | HKD | 0.212 | 0.212 | 0.198 | 0.205 | 0.205 | -0.005 (-2.38%) | 500,000 |
10 Jul 2019 | HKD | 0.209 | 0.21 | 0.198 | 0.21 | 0.21 | 0.0 (0.0%) | 1,565,022 |
9 Jul 2019 | HKD | 0.213 | 0.213 | 0.21 | 0.21 | 0.21 | -0.003 (-1.41%) | 260,000 |