Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 256,000 |
4 Sep 2019 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 124,000 |
3 Sep 2019 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 40,000 |
2 Sep 2019 | HKD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 328,000 |
30 Aug 2019 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 424,000 |
29 Aug 2019 | HKD | 0.455 | 0.46 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,800,000 |
28 Aug 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 848,000 |
27 Aug 2019 | HKD | 0.46 | 0.475 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 530,150 |
26 Aug 2019 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 84,000 |
23 Aug 2019 | HKD | 0.485 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 344,000 |
22 Aug 2019 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | +0.015 (+3.23%) | 12,000 |
21 Aug 2019 | HKD | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 232,000 |
20 Aug 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 120,000 |
19 Aug 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 352,000 |
16 Aug 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 72,000 |
14 Aug 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 36,000 |
13 Aug 2019 | HKD | 0.465 | 0.475 | 0.44 | 0.45 | 0.45 | -0.015 (-3.23%) | 516,000 |
12 Aug 2019 | HKD | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 352,000 |
9 Aug 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | +0.015 (+3.19%) | 20,000 |
7 Aug 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.455 | 0.51 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 18,548,000 |
5 Aug 2019 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 740,000 |
2 Aug 2019 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | -0.02 (-4.08%) | 180,000 |
1 Aug 2019 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 232,000 |
31 Jul 2019 | HKD | 0.48 | 0.485 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 216,000 |
30 Jul 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 200,000 |
29 Jul 2019 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 724,000 |
26 Jul 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 152,000 |