Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.199 | 0.202 | 0.196 | 0.196 | 0.196 | -0.002 (-1.01%) | 1,300,000 |
23 Aug 2019 | HKD | 0.196 | 0.2 | 0.196 | 0.198 | 0.198 | -0.001 (-0.50%) | 1,688,000 |
22 Aug 2019 | HKD | 0.2 | 0.204 | 0.197 | 0.199 | 0.199 | -0.005 (-2.45%) | 682,000 |
21 Aug 2019 | HKD | 0.202 | 0.206 | 0.201 | 0.204 | 0.204 | -0.004 (-1.92%) | 1,816,000 |
20 Aug 2019 | HKD | 0.199 | 0.21 | 0.199 | 0.208 | 0.208 | +0.009 (+4.52%) | 3,291,001 |
19 Aug 2019 | HKD | 0.197 | 0.203 | 0.195 | 0.199 | 0.199 | +0.002 (+1.02%) | 1,632,000 |
16 Aug 2019 | HKD | 0.203 | 0.207 | 0.197 | 0.197 | 0.197 | -0.002 (-1.01%) | 2,670,000 |
15 Aug 2019 | HKD | 0.199 | 0.208 | 0.197 | 0.199 | 0.199 | +0.002 (+1.02%) | 1,514,000 |
14 Aug 2019 | HKD | 0.204 | 0.206 | 0.197 | 0.197 | 0.197 | +0.001 (+0.51%) | 1,358,000 |
13 Aug 2019 | HKD | 0.197 | 0.205 | 0.195 | 0.196 | 0.196 | -0.002 (-1.01%) | 5,442,000 |
12 Aug 2019 | HKD | 0.198 | 0.209 | 0.198 | 0.198 | 0.198 | -0.001 (-0.50%) | 786,000 |
9 Aug 2019 | HKD | 0.197 | 0.208 | 0.197 | 0.199 | 0.199 | 0.0 (0.0%) | 584,100 |
8 Aug 2019 | HKD | 0.21 | 0.21 | 0.197 | 0.199 | 0.199 | +0.003 (+1.53%) | 1,908,000 |
7 Aug 2019 | HKD | 0.2 | 0.205 | 0.196 | 0.196 | 0.196 | -0.004 (-2%) | 11,256,000 |
6 Aug 2019 | HKD | 0.204 | 0.209 | 0.196 | 0.2 | 0.2 | -0.004 (-1.96%) | 3,508,000 |
5 Aug 2019 | HKD | 0.196 | 0.204 | 0.195 | 0.204 | 0.204 | 0.0 (0.0%) | 2,740,000 |
2 Aug 2019 | HKD | 0.198 | 0.206 | 0.198 | 0.204 | 0.204 | +0.001 (+0.49%) | 1,836,833 |
1 Aug 2019 | HKD | 0.2 | 0.203 | 0.199 | 0.203 | 0.203 | -0.004 (-1.93%) | 316,000 |
31 Jul 2019 | HKD | 0.2 | 0.207 | 0.2 | 0.207 | 0.207 | +0.003 (+1.47%) | 644,000 |
30 Jul 2019 | HKD | 0.202 | 0.208 | 0.199 | 0.204 | 0.204 | +0.003 (+1.49%) | 2,018,000 |
29 Jul 2019 | HKD | 0.203 | 0.204 | 0.197 | 0.201 | 0.201 | +0.002 (+1.01%) | 662,000 |
26 Jul 2019 | HKD | 0.2 | 0.219 | 0.186 | 0.199 | 0.199 | -0.003 (-1.49%) | 26,020,000 |
25 Jul 2019 | HKD | 0.206 | 0.206 | 0.2 | 0.202 | 0.202 | -0.004 (-1.94%) | 4,526,000 |
24 Jul 2019 | HKD | 0.205 | 0.216 | 0.202 | 0.206 | 0.206 | 0.0 (0.0%) | 5,226,000 |
23 Jul 2019 | HKD | 0.208 | 0.212 | 0.206 | 0.206 | 0.206 | -0.004 (-1.90%) | 1,358,000 |
22 Jul 2019 | HKD | 0.22 | 0.22 | 0.208 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,684,000 |
19 Jul 2019 | HKD | 0.22 | 0.224 | 0.218 | 0.22 | 0.22 | +0.001 (+0.46%) | 2,457,779 |
18 Jul 2019 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | -0.001 (-0.45%) | 82,000 |
17 Jul 2019 | HKD | 0.217 | 0.22 | 0.216 | 0.22 | 0.22 | 0.0 (0.0%) | 420,000 |
16 Jul 2019 | HKD | 0.216 | 0.222 | 0.216 | 0.22 | 0.22 | 0.0 (0.0%) | 240,000 |