Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.03 (+9.38%) | 1,506,000 |
16 Aug 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 74,000 |
15 Aug 2019 | HKD | 0.305 | 0.38 | 0.305 | 0.335 | 0.335 | -0.02 (-5.63%) | 294,000 |
14 Aug 2019 | HKD | 0.35 | 0.385 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 192,000 |
13 Aug 2019 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 24,000 |
12 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | -0.015 (-3.70%) | 54,000 |
7 Aug 2019 | HKD | 0.385 | 0.405 | 0.375 | 0.405 | 0.405 | +0.015 (+3.85%) | 30,000 |
6 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
5 Aug 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 42,000 |
2 Aug 2019 | HKD | 0.415 | 0.425 | 0.39 | 0.395 | 0.395 | +0.015 (+3.95%) | 4,834,000 |
1 Aug 2019 | HKD | 0.4 | 0.4 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,386,000 |
31 Jul 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 120,000 |
30 Jul 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 258,000 |
29 Jul 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 348,000 |
26 Jul 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 924,000 |
25 Jul 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 426,000 |
24 Jul 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,104,000 |
23 Jul 2019 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,158,000 |
22 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 774,000 |
19 Jul 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 234,000 |
18 Jul 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,152,000 |
17 Jul 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,644,000 |
16 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,356,000 |
15 Jul 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 330,000 |
12 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,344,000 |
11 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 354,000 |
10 Jul 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.03 (-7.06%) | 288,000 |
9 Jul 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.015 (+3.66%) | 6,000 |