Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 4 | 0.0 (0.0%) | 542,000 |
27 Aug 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 302,000 |
26 Aug 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 52,000 |
23 Aug 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 4 | 0.0 (0.0%) | 27,556,000 |
22 Aug 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 800,000 |
21 Aug 2019 | HKD | 0.395 | 0.4 | 0.375 | 0.4 | 4 | 0.0 (0.0%) | 3,076,000 |
20 Aug 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 4 | 0.0 (0.0%) | 998,000 |
19 Aug 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 4 | +0.005 (+1.27%) | 720,000 |
16 Aug 2019 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 3.95 | -0.005 (-1.25%) | 714,000 |
15 Aug 2019 | HKD | 0.4 | 0.415 | 0.395 | 0.4 | 4 | -0.005 (-1.23%) | 1,058,000 |
14 Aug 2019 | HKD | 0.41 | 0.425 | 0.4 | 0.405 | 4.05 | -0.005 (-1.22%) | 456,000 |
13 Aug 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.41 | 4.1 | -0.015 (-3.53%) | 65,462,000 |
12 Aug 2019 | HKD | 0.415 | 0.43 | 0.415 | 0.425 | 4.25 | +0.01 (+2.41%) | 158,000 |
9 Aug 2019 | HKD | 0.41 | 0.44 | 0.405 | 0.415 | 4.15 | +0.005 (+1.22%) | 28,360,000 |
8 Aug 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 4.1 | +0.02 (+5.13%) | 54,058,000 |
7 Aug 2019 | HKD | 0.395 | 0.41 | 0.39 | 0.39 | 3.9 | -0.015 (-3.70%) | 908,000 |
6 Aug 2019 | HKD | 0.425 | 0.43 | 0.39 | 0.405 | 4.05 | -0.025 (-5.81%) | 3,356,000 |
5 Aug 2019 | HKD | 0.445 | 0.445 | 0.43 | 0.43 | 4.3 | -0.02 (-4.44%) | 1,196,000 |
2 Aug 2019 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 4.5 | -0.005 (-1.10%) | 1,558,000 |
1 Aug 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 4.55 | -0.005 (-1.09%) | 764,000 |
31 Jul 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 846,000 |
30 Jul 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 4.55 | +0.005 (+1.11%) | 1,010,000 |
29 Jul 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 4.5 | -0.015 (-3.23%) | 20,280,000 |
26 Jul 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 4.65 | 0.0 (0.0%) | 13,514,000 |
25 Jul 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 4.65 | +0.005 (+1.09%) | 1,424,000 |
24 Jul 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 180,000 |
23 Jul 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 1,192,000 |
22 Jul 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 964,000 |
19 Jul 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 4.6 | +0.005 (+1.10%) | 590,000 |
18 Jul 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 4.55 | -0.005 (-1.09%) | 11,548,000 |