Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 4.2356 | -0.001 (-0.40%) | 0 |
29 Aug 2019 | HKD | 0.247 | 0.248 | 0.247 | 0.248 | 4.2527 | -0.001 (-0.40%) | 204,000 |
28 Aug 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.2699 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.2699 | 0.0 (0.0%) | 36,000 |
26 Aug 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.2699 | -0.001 (-0.40%) | 0 |
23 Aug 2019 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 4.287 | +0.001 (+0.40%) | 10,332,000 |
22 Aug 2019 | HKD | 0.22 | 0.26 | 0.22 | 0.249 | 4.2699 | +0.009 (+3.75%) | 6,324,000 |
21 Aug 2019 | HKD | 0.24 | 0.24 | 0.235 | 0.24 | 4.1155 | -0.01 (-4%) | 2,508,000 |
20 Aug 2019 | HKD | 0.235 | 0.25 | 0.235 | 0.25 | 4.287 | +0.011 (+4.60%) | 2,580,000 |
19 Aug 2019 | HKD | 0.239 | 0.24 | 0.239 | 0.239 | 4.0984 | -0.001 (-0.42%) | 444,000 |
16 Aug 2019 | HKD | 0.243 | 0.243 | 0.239 | 0.24 | 4.1155 | +0.004 (+1.69%) | 48,000 |
15 Aug 2019 | HKD | 0.239 | 0.239 | 0.236 | 0.236 | 4.0469 | +0.001 (+0.43%) | 132,000 |
14 Aug 2019 | HKD | 0.211 | 0.248 | 0.211 | 0.235 | 4.0298 | +0.015 (+6.82%) | 7,452,000 |
13 Aug 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.7726 | -0.016 (-6.78%) | 0 |
12 Aug 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 4.0469 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 4.0469 | +0.017 (+7.76%) | 60,000 |
8 Aug 2019 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 3.7554 | 0.0 (0.0%) | 312,000 |
7 Aug 2019 | HKD | 0.213 | 0.224 | 0.208 | 0.219 | 3.7554 | +0.004 (+1.86%) | 372,000 |
6 Aug 2019 | HKD | 0.229 | 0.229 | 0.206 | 0.215 | 3.6868 | -0.009 (-4.02%) | 1,188,000 |
5 Aug 2019 | HKD | 0.216 | 0.231 | 0.216 | 0.224 | 3.8412 | +0.013 (+6.16%) | 540,000 |
2 Aug 2019 | HKD | 0.238 | 0.238 | 0.211 | 0.211 | 3.6182 | -0.019 (-8.26%) | 732,000 |
1 Aug 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 3.944 | -0.001 (-0.43%) | 0 |
31 Jul 2019 | HKD | 0.232 | 0.232 | 0.217 | 0.231 | 3.9612 | +0.009 (+4.05%) | 612,000 |
30 Jul 2019 | HKD | 0.234 | 0.235 | 0.217 | 0.222 | 3.8069 | +0.005 (+2.30%) | 396,000 |
29 Jul 2019 | HKD | 0.233 | 0.237 | 0.216 | 0.217 | 3.7211 | -0.016 (-6.87%) | 808,000 |
26 Jul 2019 | HKD | 0.226 | 0.24 | 0.224 | 0.233 | 3.9955 | -0.007 (-2.92%) | 3,444,000 |
25 Jul 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.1155 | +0.001 (+0.42%) | 60,000 |
24 Jul 2019 | HKD | 0.238 | 0.239 | 0.238 | 0.239 | 4.0984 | +0.001 (+0.42%) | 216,000 |
23 Jul 2019 | HKD | 0.248 | 0.248 | 0.234 | 0.238 | 4.0812 | +0.003 (+1.28%) | 1,416,000 |
22 Jul 2019 | HKD | 0.239 | 0.25 | 0.235 | 0.235 | 4.0298 | -0.004 (-1.67%) | 3,408,000 |