Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,040,000 |
26 Aug 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 104,000 |
23 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 1,496,000 |
21 Aug 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 200,000 |
20 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 2,328,000 |
19 Aug 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 328,000 |
16 Aug 2019 | HKD | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 2,008,000 |
15 Aug 2019 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.53 | +0.05 (+10.42%) | 888,000 |
14 Aug 2019 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 2,120,000 |
13 Aug 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 128,000 |
12 Aug 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,312,000 |
9 Aug 2019 | HKD | 0.495 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 368,000 |
8 Aug 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,016,000 |
7 Aug 2019 | HKD | 0.465 | 0.51 | 0.465 | 0.495 | 0.495 | +0.04 (+8.79%) | 1,032,000 |
6 Aug 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 2,056,000 |
5 Aug 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 504,000 |
2 Aug 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,464,000 |
1 Aug 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 408,000 |
31 Jul 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,128,000 |
30 Jul 2019 | HKD | 0.55 | 0.55 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 10,840,000 |
29 Jul 2019 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 9,792,000 |
26 Jul 2019 | HKD | 0.55 | 0.56 | 0.5 | 0.56 | 0.56 | +0.01 (+1.82%) | 6,392,000 |
25 Jul 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 8,224,000 |
24 Jul 2019 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,816,000 |
23 Jul 2019 | HKD | 0.55 | 0.6 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 18,616,000 |
22 Jul 2019 | HKD | 0.51 | 0.6 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 13,152,000 |
19 Jul 2019 | HKD | 0.47 | 0.51 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 4,328,000 |
18 Jul 2019 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.04 (+9.30%) | 5,688,000 |
17 Jul 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 472,000 |