Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,395,000 |
16 Aug 2019 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 253,749 |
15 Aug 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 688,000 |
14 Aug 2019 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,154,000 |
13 Aug 2019 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 534,000 |
12 Aug 2019 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 88,000 |
9 Aug 2019 | HKD | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 582,000 |
8 Aug 2019 | HKD | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 446,120 |
7 Aug 2019 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 471,081 |
6 Aug 2019 | HKD | 0.385 | 0.385 | 0.355 | 0.37 | 0.37 | -0.015 (-3.90%) | 3,068,000 |
5 Aug 2019 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 1,294,000 |
2 Aug 2019 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 991,000 |
1 Aug 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 706,000 |
31 Jul 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 494,000 |
30 Jul 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 570,000 |
29 Jul 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,443,293 |
26 Jul 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,990,000 |
25 Jul 2019 | HKD | 0.425 | 0.435 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 18,304,000 |
24 Jul 2019 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 264,000 |
23 Jul 2019 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 280,000 |
22 Jul 2019 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,441,342 |
19 Jul 2019 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 340,000 |
18 Jul 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 18,000 |
17 Jul 2019 | HKD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 196,000 |
16 Jul 2019 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,258,000 |
15 Jul 2019 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 636,000 |
12 Jul 2019 | HKD | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 353,120 |
11 Jul 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,460,000 |
10 Jul 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 403,000 |
9 Jul 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,150,000 |