Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,936,000 |
16 Aug 2019 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,036,000 |
15 Aug 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 1,342,000 |
14 Aug 2019 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 7,816,000 |
13 Aug 2019 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 20,554,000 |
12 Aug 2019 | HKD | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 7,684,000 |
9 Aug 2019 | HKD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 5,198,000 |
8 Aug 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,012,000 |
7 Aug 2019 | HKD | 0.29 | 0.31 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 39,708,000 |
6 Aug 2019 | HKD | 0.31 | 0.315 | 0.285 | 0.285 | 0.285 | -0.04 (-12.31%) | 14,564,000 |
5 Aug 2019 | HKD | 0.335 | 0.38 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 63,598,000 |
2 Aug 2019 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 27,856,000 |
1 Aug 2019 | HKD | 0.3 | 0.325 | 0.28 | 0.315 | 0.315 | +0.015 (+5%) | 54,096,000 |
31 Jul 2019 | HKD | 0.285 | 0.305 | 0.28 | 0.3 | 0.3 | +0.015 (+5.26%) | 34,220,000 |
30 Jul 2019 | HKD | 0.28 | 0.3 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 43,556,000 |
29 Jul 2019 | HKD | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 32,808,000 |
26 Jul 2019 | HKD | 0.255 | 0.305 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 53,094,000 |
25 Jul 2019 | HKD | 0.249 | 0.255 | 0.246 | 0.25 | 0.25 | +0.004 (+1.63%) | 3,840,000 |
24 Jul 2019 | HKD | 0.242 | 0.248 | 0.241 | 0.246 | 0.246 | 0.0 (0.0%) | 2,568,000 |
23 Jul 2019 | HKD | 0.248 | 0.248 | 0.243 | 0.246 | 0.246 | +0.003 (+1.23%) | 2,552,000 |
22 Jul 2019 | HKD | 0.237 | 0.25 | 0.236 | 0.243 | 0.243 | +0.006 (+2.53%) | 6,920,000 |
19 Jul 2019 | HKD | 0.234 | 0.239 | 0.234 | 0.237 | 0.237 | +0.002 (+0.85%) | 3,162,000 |
18 Jul 2019 | HKD | 0.234 | 0.236 | 0.232 | 0.235 | 0.235 | +0.001 (+0.43%) | 3,036,000 |
17 Jul 2019 | HKD | 0.235 | 0.235 | 0.232 | 0.234 | 0.234 | -0.001 (-0.43%) | 1,466,000 |
16 Jul 2019 | HKD | 0.233 | 0.24 | 0.231 | 0.235 | 0.235 | +0.002 (+0.86%) | 1,348,000 |
15 Jul 2019 | HKD | 0.23 | 0.237 | 0.228 | 0.233 | 0.233 | +0.001 (+0.43%) | 4,146,000 |
12 Jul 2019 | HKD | 0.23 | 0.235 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 1,512,000 |
11 Jul 2019 | HKD | 0.233 | 0.234 | 0.227 | 0.23 | 0.23 | -0.001 (-0.43%) | 2,832,000 |
10 Jul 2019 | HKD | 0.229 | 0.233 | 0.224 | 0.231 | 0.231 | -0.001 (-0.43%) | 2,576,000 |
9 Jul 2019 | HKD | 0.233 | 0.233 | 0.228 | 0.232 | 0.232 | -0.001 (-0.43%) | 990,000 |