Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.23 | 0.235 | 0.23 | 0.233 | 0.233 | +0.001 (+0.43%) | 810,000 |
16 Aug 2019 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.224 | 0.234 | 0.22 | 0.232 | 0.232 | -0.003 (-1.28%) | 840,000 |
13 Aug 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.237 | 0.237 | 0.235 | 0.235 | 0.235 | +0.012 (+5.38%) | 70,000 |
6 Aug 2019 | HKD | 0.231 | 0.236 | 0.223 | 0.223 | 0.223 | -0.017 (-7.08%) | 870,000 |
5 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 10,000 |
2 Aug 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
1 Aug 2019 | HKD | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -0.015 (-5.88%) | 300,000 |
31 Jul 2019 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 10,000 |
30 Jul 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | +0.01 (+4.08%) | 20,000 |
25 Jul 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.231 | 0.245 | 0.231 | 0.245 | 0.245 | -0.02 (-7.55%) | 110,000 |
23 Jul 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 110,000 |
22 Jul 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | +0.03 (+12.24%) | 30,000 |
19 Jul 2019 | HKD | 0.24 | 0.249 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 40,000 |
18 Jul 2019 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 470,000 |
17 Jul 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.24 | 0.24 | 0.238 | 0.24 | 0.24 | 0.0 (0.0%) | 120,000 |
15 Jul 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 130,000 |
10 Jul 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
9 Jul 2019 | HKD | 0.239 | 0.245 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 180,000 |