Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.23 | 0.239 | 0.214 | 0.239 | 0.239 | -0.006 (-2.45%) | 340,000 |
23 Aug 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 0 |
22 Aug 2019 | HKD | 0.248 | 0.248 | 0.246 | 0.246 | 0.246 | +0.003 (+1.23%) | 10,000 |
21 Aug 2019 | HKD | 0.241 | 0.243 | 0.241 | 0.243 | 0.243 | +0.002 (+0.83%) | 450,000 |
20 Aug 2019 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | 0.0 (0.0%) | 0 |
19 Aug 2019 | HKD | 0.241 | 0.249 | 0.241 | 0.241 | 0.241 | +0.001 (+0.42%) | 300,000 |
16 Aug 2019 | HKD | 0.249 | 0.249 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 410,000 |
15 Aug 2019 | HKD | 0.23 | 0.24 | 0.228 | 0.24 | 0.24 | +0.001 (+0.42%) | 510,000 |
14 Aug 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.239 | 0.239 | 0.0 (0.0%) | 420,000 |
13 Aug 2019 | HKD | 0.255 | 0.255 | 0.231 | 0.239 | 0.239 | -0.01 (-4.02%) | 150,000 |
12 Aug 2019 | HKD | 0.255 | 0.255 | 0.238 | 0.249 | 0.249 | +0.008 (+3.32%) | 570,000 |
9 Aug 2019 | HKD | 0.249 | 0.249 | 0.241 | 0.241 | 0.241 | +0.002 (+0.84%) | 770,000 |
8 Aug 2019 | HKD | 0.244 | 0.244 | 0.234 | 0.239 | 0.239 | +0.005 (+2.14%) | 490,000 |
7 Aug 2019 | HKD | 0.225 | 0.239 | 0.225 | 0.234 | 0.234 | +0.009 (+4.00%) | 450,000 |
6 Aug 2019 | HKD | 0.216 | 0.225 | 0.211 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,200,000 |
5 Aug 2019 | HKD | 0.23 | 0.245 | 0.226 | 0.23 | 0.23 | -0.02 (-8%) | 1,820,000 |
2 Aug 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 1,510,000 |
1 Aug 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 490,000 |
31 Jul 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 380,000 |
30 Jul 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 80,000 |
29 Jul 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,410,000 |
26 Jul 2019 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 620,000 |
25 Jul 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 90,000 |
24 Jul 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 40,000 |
23 Jul 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 290,000 |
22 Jul 2019 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 740,000 |
19 Jul 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 320,000 |
18 Jul 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 250,000 |
17 Jul 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 270,000 |
16 Jul 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 400,000 |