Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 46,000 |
21 Aug 2019 | HKD | 0.43 | 0.44 | 0.405 | 0.44 | 0.44 | +0.025 (+6.02%) | 514,000 |
20 Aug 2019 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.035 (-7.78%) | 48,000 |
19 Aug 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 118,000 |
16 Aug 2019 | HKD | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 108,000 |
15 Aug 2019 | HKD | 0.455 | 0.47 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 240,000 |
14 Aug 2019 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 602,000 |
13 Aug 2019 | HKD | 0.445 | 0.445 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,030,000 |
12 Aug 2019 | HKD | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.035 (+8.54%) | 286,000 |
9 Aug 2019 | HKD | 0.405 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 92,000 |
8 Aug 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 274,000 |
7 Aug 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 338,000 |
6 Aug 2019 | HKD | 0.425 | 0.43 | 0.38 | 0.43 | 0.43 | +0.005 (+1.18%) | 562,000 |
5 Aug 2019 | HKD | 0.43 | 0.43 | 0.385 | 0.425 | 0.425 | -0.005 (-1.16%) | 326,000 |
2 Aug 2019 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 766,000 |
1 Aug 2019 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,222,000 |
31 Jul 2019 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 450,000 |
30 Jul 2019 | HKD | 0.42 | 0.44 | 0.405 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,724,000 |
29 Jul 2019 | HKD | 0.405 | 0.425 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 3,274,000 |
26 Jul 2019 | HKD | 0.435 | 0.435 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 3,732,000 |
25 Jul 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 302,000 |
24 Jul 2019 | HKD | 0.39 | 0.42 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,082,000 |
23 Jul 2019 | HKD | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,134,000 |
22 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 626,000 |
19 Jul 2019 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 1,488,000 |
18 Jul 2019 | HKD | 0.4 | 0.435 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,194,000 |
17 Jul 2019 | HKD | 0.425 | 0.465 | 0.38 | 0.405 | 0.405 | -0.02 (-4.71%) | 10,992,000 |
16 Jul 2019 | HKD | 0.75 | 0.75 | 0.415 | 0.425 | 0.425 | -0.315 (-42.57%) | 37,756,000 |
15 Jul 2019 | HKD | 0.7 | 0.74 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 2,166,000 |
12 Jul 2019 | HKD | 0.69 | 0.7 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,360,000 |