Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,920,000 |
29 Aug 2019 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,020,000 |
28 Aug 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 10,000 |
27 Aug 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 20,000 |
26 Aug 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,070,000 |
23 Aug 2019 | HKD | 0.64 | 0.64 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 6,020,000 |
22 Aug 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 900,000 |
21 Aug 2019 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | +0.03 (+5.36%) | 20,000 |
20 Aug 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 980,000 |
19 Aug 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
16 Aug 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,810,000 |
15 Aug 2019 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,090,000 |
14 Aug 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 5,950,000 |
13 Aug 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 110,000 |
12 Aug 2019 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,580,000 |
9 Aug 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.04 (+7.27%) | 3,080,000 |
8 Aug 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 5,030,000 |
7 Aug 2019 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | +0.02 (+3.64%) | 690,000 |
6 Aug 2019 | HKD | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 2,950,000 |
5 Aug 2019 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 330,000 |
2 Aug 2019 | HKD | 0.53 | 0.69 | 0.475 | 0.56 | 0.56 | 0.0 (0.0%) | 760,000 |
1 Aug 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 270,000 |
31 Jul 2019 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 620,000 |
30 Jul 2019 | HKD | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,730,000 |
29 Jul 2019 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 360,000 |
26 Jul 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,120,000 |
25 Jul 2019 | HKD | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | +0.02 (+3.45%) | 5,740,000 |
24 Jul 2019 | HKD | 0.59 | 0.63 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,130,000 |
23 Jul 2019 | HKD | 0.59 | 0.79 | 0.54 | 0.58 | 0.58 | -0.01 (-1.69%) | 5,560,000 |
22 Jul 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 560,000 |