Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 16,000 |
28 Aug 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 20,000 |
27 Aug 2019 | HKD | 0.63 | 0.64 | 0.57 | 0.57 | 0.57 | -0.06 (-9.52%) | 38,000 |
26 Aug 2019 | HKD | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 92,000 |
23 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.65 | 0.69 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 211,000 |
21 Aug 2019 | HKD | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | +0.04 (+6.78%) | 415,000 |
20 Aug 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 47,000 |
19 Aug 2019 | HKD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 23,100 |
16 Aug 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 21,000 |
15 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,251,000 |
13 Aug 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 20,000 |
12 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 28,000 |
8 Aug 2019 | HKD | 0.465 | 0.56 | 0.465 | 0.52 | 0.52 | -0.05 (-8.77%) | 33,000 |
7 Aug 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 20,000 |
6 Aug 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | +0.02 (+3.64%) | 23,000 |
5 Aug 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 556,000 |
1 Aug 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 91,000 |
31 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,019,000 |
29 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,000 |
25 Jul 2019 | HKD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | -0.02 (-3.17%) | 80,000 |
24 Jul 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 11,000 |
23 Jul 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | +0.02 (+3.28%) | 9,000 |
19 Jul 2019 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | -0.05 (-7.58%) | 56,000 |