Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | -0.015 (-4.35%) | 40,000 |
29 Aug 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 272,000 |
28 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 338,000 |
23 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 80,000 |
20 Aug 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 106,000 |
19 Aug 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 80,000 |
16 Aug 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 310,000 |
15 Aug 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 10,000 |
14 Aug 2019 | HKD | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 50,000 |
13 Aug 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 30,000 |
12 Aug 2019 | HKD | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 32,000 |
9 Aug 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | 0.0 (0.0%) | 50,000 |
7 Aug 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | +0.01 (+2.90%) | 26,000 |
6 Aug 2019 | HKD | 0.31 | 0.35 | 0.31 | 0.345 | 0.345 | -0.015 (-4.17%) | 442,000 |
5 Aug 2019 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 312,000 |
2 Aug 2019 | HKD | 0.395 | 0.395 | 0.355 | 0.39 | 0.39 | +0.005 (+1.30%) | 56,000 |
1 Aug 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.355 | 0.385 | 0.34 | 0.385 | 0.385 | -0.01 (-2.53%) | 700,000 |
30 Jul 2019 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 26,000 |
29 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 6,000 |
25 Jul 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 344,000 |
24 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 206,000 |