Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | +0.008 (+4.02%) | 12,000 |
30 Aug 2019 | HKD | 0.18 | 0.199 | 0.18 | 0.199 | 0.199 | +0.017 (+9.34%) | 280,000 |
29 Aug 2019 | HKD | 0.187 | 0.199 | 0.182 | 0.182 | 0.182 | -0.017 (-8.54%) | 504,000 |
28 Aug 2019 | HKD | 0.19 | 0.199 | 0.188 | 0.199 | 0.199 | -0.001 (-0.50%) | 347,000 |
27 Aug 2019 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 124,000 |
26 Aug 2019 | HKD | 0.195 | 0.201 | 0.173 | 0.201 | 0.201 | 0.0 (0.0%) | 536,000 |
23 Aug 2019 | HKD | 0.201 | 0.201 | 0.181 | 0.201 | 0.201 | -0.001 (-0.50%) | 3,000 |
22 Aug 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | 0.0 (0.0%) | 100,000 |
21 Aug 2019 | HKD | 0.202 | 0.202 | 0.183 | 0.202 | 0.202 | -0.005 (-2.42%) | 1,000 |
20 Aug 2019 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
19 Aug 2019 | HKD | 0.199 | 0.208 | 0.199 | 0.207 | 0.207 | +0.008 (+4.02%) | 130,000 |
16 Aug 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 100,000 |
15 Aug 2019 | HKD | 0.175 | 0.199 | 0.173 | 0.199 | 0.199 | -0.001 (-0.50%) | 700,000 |
14 Aug 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.2 | 0.208 | 0.192 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,000 |
9 Aug 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 220,000 |
6 Aug 2019 | HKD | 0.175 | 0.2 | 0.169 | 0.2 | 0.2 | +0.025 (+14.29%) | 400,000 |
5 Aug 2019 | HKD | 0.18 | 0.18 | 0.172 | 0.175 | 0.175 | -0.025 (-12.50%) | 203,000 |
2 Aug 2019 | HKD | 0.182 | 0.2 | 0.18 | 0.2 | 0.2 | -0.008 (-3.85%) | 1,130,000 |
1 Aug 2019 | HKD | 0.19 | 0.208 | 0.19 | 0.208 | 0.208 | -0.007 (-3.26%) | 92,000 |
31 Jul 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.196 | 0.215 | 0.196 | 0.215 | 0.215 | 0.0 (0.0%) | 90,000 |
29 Jul 2019 | HKD | 0.181 | 0.215 | 0.169 | 0.215 | 0.215 | +0.025 (+13.16%) | 840,000 |
26 Jul 2019 | HKD | 0.197 | 0.205 | 0.19 | 0.19 | 0.19 | -0.012 (-5.94%) | 801,000 |
25 Jul 2019 | HKD | 0.202 | 0.202 | 0.202 | 0.202 | 0.202 | -0.014 (-6.48%) | 11,000 |
24 Jul 2019 | HKD | 0.211 | 0.216 | 0.211 | 0.216 | 0.216 | +0.005 (+2.37%) | 70,000 |
23 Jul 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |