Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 478,000 |
9 Sep 2019 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 100,000 |
6 Sep 2019 | HKD | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 244,000 |
5 Sep 2019 | HKD | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 98,000 |
4 Sep 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 40,000 |
3 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 20,000 |
30 Aug 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 70,000 |
29 Aug 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 50,000 |
28 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 300,000 |
26 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 30,000 |
23 Aug 2019 | HKD | 0.57 | 0.6 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 910,000 |
22 Aug 2019 | HKD | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | +0.05 (+9.43%) | 502,000 |
21 Aug 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 124,000 |
20 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 10,000 |
19 Aug 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 358,000 |
16 Aug 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 12,000 |
15 Aug 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 132,000 |
14 Aug 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 40,000 |
13 Aug 2019 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 188,000 |
12 Aug 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 342,000 |
9 Aug 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 100,000 |
8 Aug 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,386,000 |
7 Aug 2019 | HKD | 0.51 | 0.59 | 0.51 | 0.57 | 0.57 | +0.03 (+5.56%) | 2,026,000 |
6 Aug 2019 | HKD | 0.51 | 0.58 | 0.48 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,576,000 |
5 Aug 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 516,000 |
2 Aug 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 274,000 |
1 Aug 2019 | HKD | 0.56 | 0.59 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 558,000 |
31 Jul 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 36,000 |