Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.018 (+10.47%) | 1,000 |
16 Aug 2019 | HKD | 0.186 | 0.209 | 0.158 | 0.172 | 0.172 | -0.014 (-7.53%) | 966,000 |
15 Aug 2019 | HKD | 0.178 | 0.19 | 0.173 | 0.186 | 0.186 | -0.008 (-4.12%) | 181,000 |
14 Aug 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | -0.004 (-2.02%) | 0 |
13 Aug 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | -0.001 (-0.50%) | 105,000 |
9 Aug 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 25,000 |
8 Aug 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.2 | 0.23 | 0.199 | 0.199 | 0.199 | +0.002 (+1.02%) | 434,000 |
6 Aug 2019 | HKD | 0.21 | 0.21 | 0.151 | 0.197 | 0.197 | -0.003 (-1.50%) | 1,493,000 |
5 Aug 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 10,000 |
2 Aug 2019 | HKD | 0.2 | 0.2 | 0.199 | 0.2 | 0.2 | -0.005 (-2.44%) | 524,000 |
1 Aug 2019 | HKD | 0.17 | 0.213 | 0.15 | 0.205 | 0.205 | -0.02 (-8.89%) | 974,000 |
31 Jul 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.009 (+4.17%) | 2,000 |
30 Jul 2019 | HKD | 0.21 | 0.216 | 0.21 | 0.216 | 0.216 | +0.001 (+0.47%) | 52,000 |
29 Jul 2019 | HKD | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,001,000 |
26 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.22 | 0.221 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 13,000 |
19 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 50,000 |
16 Jul 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 36,000 |
15 Jul 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.009 (-3.77%) | 0 |
12 Jul 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | +0.005 (+2.14%) | 30,000 |
11 Jul 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.005 (-2.09%) | 0 |
9 Jul 2019 | HKD | 0.23 | 0.239 | 0.23 | 0.239 | 0.239 | +0.009 (+3.91%) | 17,000 |