Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 96,000 |
2 Sep 2019 | HKD | 0.17 | 0.187 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 1,296,000 |
30 Aug 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.158 | 0.169 | 0.158 | 0.169 | 0.169 | -0.002 (-1.17%) | 21,500 |
28 Aug 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | -0.006 (-3.39%) | 240,000 |
27 Aug 2019 | HKD | 0.16 | 0.179 | 0.16 | 0.177 | 0.177 | +0.026 (+17.22%) | 908,000 |
26 Aug 2019 | HKD | 0.163 | 0.165 | 0.151 | 0.151 | 0.151 | -0.016 (-9.58%) | 756,000 |
23 Aug 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 100,000 |
22 Aug 2019 | HKD | 0.163 | 0.175 | 0.163 | 0.167 | 0.167 | 0.0 (0.0%) | 416,000 |
21 Aug 2019 | HKD | 0.167 | 0.175 | 0.167 | 0.167 | 0.167 | +0.003 (+1.83%) | 28,000 |
20 Aug 2019 | HKD | 0.166 | 0.166 | 0.163 | 0.164 | 0.164 | -0.002 (-1.20%) | 820,000 |
19 Aug 2019 | HKD | 0.169 | 0.17 | 0.166 | 0.166 | 0.166 | -0.001 (-0.60%) | 568,000 |
16 Aug 2019 | HKD | 0.171 | 0.171 | 0.166 | 0.167 | 0.167 | -0.003 (-1.76%) | 1,804,000 |
15 Aug 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.151 | 0.172 | 0.151 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,328,000 |
13 Aug 2019 | HKD | 0.174 | 0.174 | 0.165 | 0.165 | 0.165 | -0.007 (-4.07%) | 100,000 |
12 Aug 2019 | HKD | 0.171 | 0.181 | 0.169 | 0.172 | 0.172 | -0.009 (-4.97%) | 1,600,000 |
9 Aug 2019 | HKD | 0.189 | 0.189 | 0.17 | 0.181 | 0.181 | +0.004 (+2.26%) | 844,000 |
8 Aug 2019 | HKD | 0.175 | 0.177 | 0.175 | 0.177 | 0.177 | -0.001 (-0.56%) | 388,000 |
7 Aug 2019 | HKD | 0.178 | 0.178 | 0.175 | 0.178 | 0.178 | 0.0 (0.0%) | 752,000 |
6 Aug 2019 | HKD | 0.173 | 0.181 | 0.173 | 0.178 | 0.178 | +0.003 (+1.71%) | 304,000 |
5 Aug 2019 | HKD | 0.175 | 0.179 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,328,000 |
2 Aug 2019 | HKD | 0.18 | 0.181 | 0.175 | 0.175 | 0.175 | -0.003 (-1.69%) | 1,948,000 |
1 Aug 2019 | HKD | 0.183 | 0.188 | 0.175 | 0.178 | 0.178 | -0.012 (-6.32%) | 3,508,000 |
31 Jul 2019 | HKD | 0.183 | 0.19 | 0.183 | 0.19 | 0.19 | +0.004 (+2.15%) | 312,000 |
30 Jul 2019 | HKD | 0.198 | 0.198 | 0.185 | 0.186 | 0.186 | +0.003 (+1.64%) | 688,000 |
29 Jul 2019 | HKD | 0.194 | 0.199 | 0.18 | 0.183 | 0.183 | -0.017 (-8.50%) | 6,824,000 |
26 Jul 2019 | HKD | 0.199 | 0.2 | 0.194 | 0.2 | 0.2 | 0.0 (0.0%) | 732,000 |
25 Jul 2019 | HKD | 0.206 | 0.217 | 0.193 | 0.2 | 0.2 | -0.019 (-8.68%) | 3,004,000 |
24 Jul 2019 | HKD | 0.22 | 0.226 | 0.21 | 0.219 | 0.219 | -0.007 (-3.10%) | 2,420,000 |