Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.405 | 0.42 | 0.38 | 0.39 | 0.2368 | -0.01 (-2.50%) | 3,348,000 |
16 Aug 2019 | HKD | 0.405 | 0.415 | 0.4 | 0.4 | 0.2429 | -0.005 (-1.23%) | 1,228,000 |
15 Aug 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.2459 | -0.015 (-3.57%) | 4,280,000 |
14 Aug 2019 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.255 | +0.005 (+1.20%) | 1,436,000 |
13 Aug 2019 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.252 | +0.005 (+1.22%) | 2,636,000 |
12 Aug 2019 | HKD | 0.45 | 0.45 | 0.395 | 0.41 | 0.2489 | -0.005 (-1.20%) | 2,848,000 |
9 Aug 2019 | HKD | 0.39 | 0.42 | 0.39 | 0.415 | 0.252 | +0.01 (+2.47%) | 1,012,000 |
8 Aug 2019 | HKD | 0.415 | 0.43 | 0.385 | 0.405 | 0.2459 | -0.01 (-2.41%) | 3,100,000 |
7 Aug 2019 | HKD | 0.365 | 0.42 | 0.36 | 0.415 | 0.252 | +0.035 (+9.21%) | 7,284,000 |
6 Aug 2019 | HKD | 0.45 | 0.45 | 0.37 | 0.38 | 0.2307 | -0.035 (-8.43%) | 7,804,000 |
5 Aug 2019 | HKD | 0.415 | 0.42 | 0.36 | 0.415 | 0.252 | -0.015 (-3.49%) | 4,640,000 |
2 Aug 2019 | HKD | 0.435 | 0.435 | 0.415 | 0.43 | 0.2611 | -0.005 (-1.15%) | 1,676,000 |
1 Aug 2019 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.2641 | 0.0 (0.0%) | 2,000,000 |
31 Jul 2019 | HKD | 0.435 | 0.445 | 0.425 | 0.435 | 0.2641 | -0.005 (-1.14%) | 1,336,000 |
30 Jul 2019 | HKD | 0.43 | 0.445 | 0.43 | 0.44 | 0.2671 | 0.0 (0.0%) | 3,244,000 |
29 Jul 2019 | HKD | 0.47 | 0.47 | 0.425 | 0.44 | 0.2671 | -0.015 (-3.30%) | 2,532,000 |
26 Jul 2019 | HKD | 0.465 | 0.465 | 0.445 | 0.455 | 0.2762 | +0.005 (+1.11%) | 4,576,000 |
25 Jul 2019 | HKD | 0.445 | 0.46 | 0.42 | 0.45 | 0.2732 | +0.01 (+2.27%) | 2,364,000 |
24 Jul 2019 | HKD | 0.445 | 0.445 | 0.41 | 0.44 | 0.2671 | 0.0 (0.0%) | 1,176,000 |
23 Jul 2019 | HKD | 0.4 | 0.44 | 0.38 | 0.44 | 0.2671 | +0.035 (+8.64%) | 3,824,000 |
22 Jul 2019 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.2459 | -0.01 (-2.41%) | 2,424,000 |
19 Jul 2019 | HKD | 0.415 | 0.42 | 0.36 | 0.415 | 0.252 | +0.01 (+2.47%) | 2,056,000 |
18 Jul 2019 | HKD | 0.425 | 0.425 | 0.395 | 0.405 | 0.2459 | -0.02 (-4.71%) | 3,136,000 |
17 Jul 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.258 | -0.005 (-1.16%) | 0 |
16 Jul 2019 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.2611 | -0.01 (-2.27%) | 320,000 |
15 Jul 2019 | HKD | 0.445 | 0.445 | 0.42 | 0.44 | 0.2671 | 0.0 (0.0%) | 2,232,000 |
12 Jul 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.2671 | +0.005 (+1.15%) | 2,976,000 |
11 Jul 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.435 | 0.2641 | -0.005 (-1.14%) | 732,000 |
10 Jul 2019 | HKD | 0.45 | 0.455 | 0.435 | 0.44 | 0.2671 | -0.01 (-2.22%) | 7,168,000 |
9 Jul 2019 | HKD | 0.46 | 0.46 | 0.435 | 0.45 | 0.2732 | +0.005 (+1.12%) | 324,000 |