Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
16 Aug 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 75,000 |
15 Aug 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.02 (+5.71%) | 65,000 |
14 Aug 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 250,000 |
12 Aug 2019 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | +0.01 (+2.99%) | 115,000 |
9 Aug 2019 | HKD | 0.335 | 0.335 | 0.305 | 0.335 | 0.335 | +0.02 (+6.35%) | 295,000 |
8 Aug 2019 | HKD | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 220,000 |
7 Aug 2019 | HKD | 0.355 | 0.355 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 130,000 |
6 Aug 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 85,000 |
5 Aug 2019 | HKD | 0.33 | 0.37 | 0.33 | 0.355 | 0.355 | -0.02 (-5.33%) | 305,000 |
2 Aug 2019 | HKD | 0.35 | 0.39 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 165,000 |
1 Aug 2019 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 415,000 |
31 Jul 2019 | HKD | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | -0.015 (-3.85%) | 140,000 |
30 Jul 2019 | HKD | 0.355 | 0.39 | 0.35 | 0.39 | 0.39 | +0.025 (+6.85%) | 285,000 |
29 Jul 2019 | HKD | 0.36 | 0.415 | 0.35 | 0.365 | 0.365 | -0.005 (-1.35%) | 970,000 |
26 Jul 2019 | HKD | 0.355 | 0.38 | 0.355 | 0.37 | 0.37 | +0.005 (+1.37%) | 380,000 |
25 Jul 2019 | HKD | 0.35 | 0.38 | 0.35 | 0.365 | 0.365 | -0.015 (-3.95%) | 170,000 |
24 Jul 2019 | HKD | 0.395 | 0.4 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 1,385,000 |
23 Jul 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 820,000 |
22 Jul 2019 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 845,000 |
19 Jul 2019 | HKD | 0.42 | 0.42 | 0.395 | 0.405 | 0.405 | -0.02 (-4.71%) | 175,000 |
18 Jul 2019 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 130,000 |
17 Jul 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 50,000 |
16 Jul 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 80,000 |
15 Jul 2019 | HKD | 0.41 | 0.445 | 0.395 | 0.41 | 0.41 | -0.02 (-4.65%) | 785,000 |
12 Jul 2019 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 355,000 |
11 Jul 2019 | HKD | 0.47 | 0.47 | 0.405 | 0.44 | 0.44 | -0.03 (-6.38%) | 990,000 |
10 Jul 2019 | HKD | 0.48 | 0.51 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 565,000 |
9 Jul 2019 | HKD | 0.5 | 0.5 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 35,000 |