Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.375 | 0.39 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 5,592,000 |
16 Aug 2019 | HKD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 3,776,000 |
15 Aug 2019 | HKD | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 781,090 |
14 Aug 2019 | HKD | 0.4 | 0.425 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 472,000 |
13 Aug 2019 | HKD | 0.39 | 0.4 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,508,000 |
12 Aug 2019 | HKD | 0.41 | 0.415 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 2,752,000 |
9 Aug 2019 | HKD | 0.41 | 0.425 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,820,000 |
8 Aug 2019 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,960,000 |
7 Aug 2019 | HKD | 0.42 | 0.43 | 0.405 | 0.415 | 0.415 | -0.025 (-5.68%) | 3,772,000 |
6 Aug 2019 | HKD | 0.44 | 0.45 | 0.405 | 0.44 | 0.44 | -0.02 (-4.35%) | 2,012,000 |
5 Aug 2019 | HKD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 940,000 |
2 Aug 2019 | HKD | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 1,472,000 |
1 Aug 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 704,000 |
31 Jul 2019 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 124,000 |
30 Jul 2019 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 188,000 |
29 Jul 2019 | HKD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 2,505,833 |
26 Jul 2019 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,092,000 |
25 Jul 2019 | HKD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 908,000 |
24 Jul 2019 | HKD | 0.49 | 0.495 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 1,112,000 |
23 Jul 2019 | HKD | 0.48 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,452,000 |
22 Jul 2019 | HKD | 0.465 | 0.485 | 0.46 | 0.47 | 0.47 | -0.015 (-3.09%) | 516,000 |
19 Jul 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 516,000 |
18 Jul 2019 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 233,490 |
17 Jul 2019 | HKD | 0.47 | 0.495 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,768,000 |
16 Jul 2019 | HKD | 0.465 | 0.48 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 296,000 |
15 Jul 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,560,000 |
12 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 28,000 |
10 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 27,929 |
9 Jul 2019 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 1,536,000 |