Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 135,000 |
27 Aug 2019 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 10,000 |
26 Aug 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 180,000 |
23 Aug 2019 | HKD | 0.7 | 0.7 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 70,000 |
22 Aug 2019 | HKD | 0.65 | 0.7 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 650,000 |
21 Aug 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 415,000 |
20 Aug 2019 | HKD | 0.68 | 0.71 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 655,000 |
19 Aug 2019 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 75,000 |
16 Aug 2019 | HKD | 0.71 | 0.72 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 65,000 |
15 Aug 2019 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 150,000 |
14 Aug 2019 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 20,000 |
13 Aug 2019 | HKD | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | +0.01 (+1.43%) | 30,000 |
12 Aug 2019 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 250,000 |
9 Aug 2019 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 85,000 |
8 Aug 2019 | HKD | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 10,000 |
7 Aug 2019 | HKD | 0.74 | 0.74 | 0.63 | 0.7 | 0.7 | +0.01 (+1.45%) | 320,000 |
6 Aug 2019 | HKD | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 175,000 |
5 Aug 2019 | HKD | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -0.05 (-6.94%) | 405,000 |
2 Aug 2019 | HKD | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | -0.01 (-1.37%) | 230,000 |
1 Aug 2019 | HKD | 0.73 | 0.75 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 250,000 |
31 Jul 2019 | HKD | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | -0.01 (-1.37%) | 260,000 |
30 Jul 2019 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 20,000 |
29 Jul 2019 | HKD | 0.72 | 0.76 | 0.67 | 0.74 | 0.74 | -0.01 (-1.33%) | 400,000 |
26 Jul 2019 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 5,000 |
25 Jul 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 310,000 |
24 Jul 2019 | HKD | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 30,000 |
23 Jul 2019 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 155,000 |
22 Jul 2019 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 275,000 |
19 Jul 2019 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 325,000 |
18 Jul 2019 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 175,000 |