Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,280,000 |
16 Aug 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,170,000 |
15 Aug 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 2,760,000 |
14 Aug 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,480,000 |
13 Aug 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 13,760,000 |
12 Aug 2019 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 13,690,000 |
9 Aug 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 9,110,000 |
8 Aug 2019 | HKD | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 24,150,000 |
7 Aug 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 9,420,000 |
6 Aug 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,630,000 |
5 Aug 2019 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 0.63 | -0.03 (-4.55%) | 26,840,000 |
2 Aug 2019 | HKD | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 9,440,000 |
1 Aug 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 6,540,000 |
31 Jul 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 6,600,000 |
30 Jul 2019 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 6,570,000 |
29 Jul 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 7,009,026 |
26 Jul 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 8,240,000 |
25 Jul 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 9,070,000 |
24 Jul 2019 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 6,140,000 |
23 Jul 2019 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 7,500,000 |
22 Jul 2019 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 5,930,000 |
19 Jul 2019 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 7,550,000 |
18 Jul 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,320,000 |
17 Jul 2019 | HKD | 0.6 | 0.63 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 7,150,000 |
16 Jul 2019 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 10,300,000 |
15 Jul 2019 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,230,000 |
12 Jul 2019 | HKD | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 6,610,000 |
11 Jul 2019 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 7,510,000 |
10 Jul 2019 | HKD | 0.51 | 0.55 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 6,370,000 |
9 Jul 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 7,600,000 |