Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.44 | 0.45 | 0.385 | 0.44 | 0.44 | -0.02 (-4.35%) | 7,530,000 |
15 Aug 2019 | HKD | 0.46 | 0.46 | 0.39 | 0.46 | 0.46 | -0.005 (-1.08%) | 12,670,000 |
14 Aug 2019 | HKD | 0.495 | 0.51 | 0.465 | 0.465 | 0.465 | -0.03 (-6.06%) | 8,590,000 |
13 Aug 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 7,200,000 |
12 Aug 2019 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.03 (+6.25%) | 5,540,000 |
9 Aug 2019 | HKD | 0.455 | 0.485 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,620,000 |
8 Aug 2019 | HKD | 0.47 | 0.49 | 0.445 | 0.47 | 0.47 | 0.0 (0.0%) | 1,080,000 |
7 Aug 2019 | HKD | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.03 (+6.82%) | 450,000 |
6 Aug 2019 | HKD | 0.445 | 0.49 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 2,620,000 |
5 Aug 2019 | HKD | 0.425 | 0.475 | 0.42 | 0.47 | 0.47 | +0.03 (+6.82%) | 3,270,000 |
2 Aug 2019 | HKD | 0.43 | 0.44 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,470,000 |
1 Aug 2019 | HKD | 0.415 | 0.45 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 4,880,000 |
31 Jul 2019 | HKD | 0.405 | 0.45 | 0.4 | 0.425 | 0.425 | +0.01 (+2.41%) | 4,890,000 |
30 Jul 2019 | HKD | 0.395 | 0.445 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 6,010,000 |
29 Jul 2019 | HKD | 0.42 | 0.45 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 5,670,000 |
26 Jul 2019 | HKD | 0.455 | 0.475 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 4,930,000 |
25 Jul 2019 | HKD | 0.445 | 0.475 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 5,040,000 |
24 Jul 2019 | HKD | 0.44 | 0.5 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 11,230,000 |
23 Jul 2019 | HKD | 0.38 | 0.47 | 0.375 | 0.46 | 0.46 | +0.08 (+21.05%) | 14,410,000 |
22 Jul 2019 | HKD | 0.375 | 0.4 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 5,610,000 |
19 Jul 2019 | HKD | 0.39 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 5,380,000 |
18 Jul 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 5,100,000 |
17 Jul 2019 | HKD | 0.395 | 0.415 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 5,410,000 |
16 Jul 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 5,160,000 |
15 Jul 2019 | HKD | 0.38 | 0.43 | 0.37 | 0.395 | 0.395 | 0.0 (0.0%) | 5,260,000 |
12 Jul 2019 | HKD | 0.39 | 0.41 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 5,710,000 |
11 Jul 2019 | HKD | 0.39 | 0.41 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 5,590,000 |
10 Jul 2019 | HKD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 6,390,000 |
9 Jul 2019 | HKD | 0.38 | 0.41 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 5,370,000 |
8 Jul 2019 | HKD | 0.38 | 0.4 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 5,820,000 |