Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.32 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 72,000 |
16 Aug 2019 | HKD | 0.325 | 0.325 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 301,000 |
15 Aug 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 2,924,738 |
14 Aug 2019 | HKD | 0.315 | 0.34 | 0.28 | 0.34 | 0.34 | 0.0 (0.0%) | 75,000 |
13 Aug 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 90,000 |
12 Aug 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 10,000 |
9 Aug 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 75,000 |
8 Aug 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 10,000 |
7 Aug 2019 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 141,375 |
6 Aug 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 0.33 | 0.35 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,529,000 |
2 Aug 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 337,000 |
1 Aug 2019 | HKD | 0.34 | 0.365 | 0.33 | 0.365 | 0.365 | -0.005 (-1.35%) | 100,000 |
31 Jul 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 0 |
30 Jul 2019 | HKD | 0.35 | 0.365 | 0.34 | 0.365 | 0.365 | -0.005 (-1.35%) | 100,000 |
29 Jul 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 125,000 |
26 Jul 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 3,345,000 |
25 Jul 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 604,000 |
24 Jul 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 0 |
22 Jul 2019 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 83,000 |
19 Jul 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 4,946,000 |
18 Jul 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 87,000 |
17 Jul 2019 | HKD | 0.375 | 0.375 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 560,000 |
16 Jul 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 80,000 |
15 Jul 2019 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 620,000 |
12 Jul 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 121,000 |
11 Jul 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 198,000 |
10 Jul 2019 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 31,000 |
9 Jul 2019 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 451,000 |