Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.175 | 0.195 | 0.166 | 0.191 | 0.191 | +0.014 (+7.91%) | 3,710,000 |
28 Aug 2019 | HKD | 0.18 | 0.18 | 0.166 | 0.177 | 0.177 | -0.003 (-1.67%) | 305,000 |
27 Aug 2019 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 0.18 | -0.002 (-1.10%) | 65,000 |
26 Aug 2019 | HKD | 0.182 | 0.182 | 0.177 | 0.182 | 0.182 | -0.006 (-3.19%) | 95,000 |
23 Aug 2019 | HKD | 0.185 | 0.188 | 0.185 | 0.188 | 0.188 | 0.0 (0.0%) | 70,000 |
22 Aug 2019 | HKD | 0.19 | 0.195 | 0.186 | 0.188 | 0.188 | -0.009 (-4.57%) | 480,000 |
21 Aug 2019 | HKD | 0.195 | 0.197 | 0.19 | 0.197 | 0.197 | +0.004 (+2.07%) | 115,000 |
20 Aug 2019 | HKD | 0.186 | 0.193 | 0.186 | 0.193 | 0.193 | -0.002 (-1.03%) | 55,000 |
19 Aug 2019 | HKD | 0.195 | 0.197 | 0.187 | 0.195 | 0.195 | +0.001 (+0.52%) | 1,245,000 |
16 Aug 2019 | HKD | 0.194 | 0.194 | 0.19 | 0.194 | 0.194 | -0.001 (-0.51%) | 165,000 |
15 Aug 2019 | HKD | 0.175 | 0.197 | 0.165 | 0.195 | 0.195 | +0.015 (+8.33%) | 920,000 |
14 Aug 2019 | HKD | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 60,000 |
13 Aug 2019 | HKD | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 230,000 |
12 Aug 2019 | HKD | 0.181 | 0.19 | 0.179 | 0.19 | 0.19 | +0.01 (+5.56%) | 340,000 |
9 Aug 2019 | HKD | 0.172 | 0.18 | 0.165 | 0.18 | 0.18 | +0.008 (+4.65%) | 775,000 |
8 Aug 2019 | HKD | 0.178 | 0.204 | 0.172 | 0.172 | 0.172 | +0.002 (+1.18%) | 365,000 |
7 Aug 2019 | HKD | 0.171 | 0.171 | 0.146 | 0.17 | 0.17 | 0.0 (0.0%) | 855,000 |
6 Aug 2019 | HKD | 0.173 | 0.173 | 0.17 | 0.17 | 0.17 | -0.004 (-2.30%) | 220,000 |
5 Aug 2019 | HKD | 0.174 | 0.174 | 0.173 | 0.174 | 0.174 | -0.01 (-5.43%) | 40,000 |
2 Aug 2019 | HKD | 0.178 | 0.186 | 0.178 | 0.184 | 0.184 | +0.006 (+3.37%) | 320,000 |
1 Aug 2019 | HKD | 0.176 | 0.178 | 0.176 | 0.178 | 0.178 | -0.004 (-2.20%) | 100,000 |
31 Jul 2019 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 5,000 |
30 Jul 2019 | HKD | 0.181 | 0.182 | 0.181 | 0.182 | 0.182 | 0.0 (0.0%) | 120,000 |
29 Jul 2019 | HKD | 0.185 | 0.185 | 0.18 | 0.182 | 0.182 | -0.004 (-2.15%) | 280,000 |
26 Jul 2019 | HKD | 0.185 | 0.186 | 0.185 | 0.186 | 0.186 | -0.006 (-3.13%) | 40,000 |
25 Jul 2019 | HKD | 0.183 | 0.193 | 0.182 | 0.192 | 0.192 | +0.004 (+2.13%) | 730,000 |
24 Jul 2019 | HKD | 0.177 | 0.193 | 0.177 | 0.188 | 0.188 | +0.003 (+1.62%) | 1,675,000 |
23 Jul 2019 | HKD | 0.194 | 0.194 | 0.185 | 0.185 | 0.185 | -0.002 (-1.07%) | 105,000 |
22 Jul 2019 | HKD | 0.188 | 0.189 | 0.18 | 0.187 | 0.187 | -0.001 (-0.53%) | 1,675,000 |
19 Jul 2019 | HKD | 0.195 | 0.195 | 0.186 | 0.188 | 0.188 | -0.011 (-5.53%) | 390,000 |