Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | HKD | 0.195 | 0.208 | 0.195 | 0.208 | 0.208 | +0.01 (+5.05%) | 458,931 |
19 Aug 2019 | HKD | 0.195 | 0.198 | 0.195 | 0.198 | 0.198 | +0.003 (+1.54%) | 130,000 |
16 Aug 2019 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 200,000 |
15 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.181 | 0.19 | 0.181 | 0.19 | 0.19 | 0.0 (0.0%) | 80,000 |
13 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.199 | 0.199 | 0.19 | 0.19 | 0.19 | -0.003 (-1.55%) | 190,000 |
9 Aug 2019 | HKD | 0.171 | 0.2 | 0.17 | 0.193 | 0.193 | -0.006 (-3.02%) | 935,000 |
8 Aug 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.169 | 0.199 | 0.169 | 0.199 | 0.199 | +0.006 (+3.11%) | 220,000 |
6 Aug 2019 | HKD | 0.178 | 0.193 | 0.178 | 0.193 | 0.193 | -0.002 (-1.03%) | 310,000 |
5 Aug 2019 | HKD | 0.191 | 0.197 | 0.19 | 0.195 | 0.195 | -0.004 (-2.01%) | 830,000 |
2 Aug 2019 | HKD | 0.2 | 0.204 | 0.199 | 0.199 | 0.199 | -0.001 (-0.50%) | 910,000 |
1 Aug 2019 | HKD | 0.215 | 0.22 | 0.2 | 0.2 | 0.2 | -0.001 (-0.50%) | 1,324,466 |
31 Jul 2019 | HKD | 0.215 | 0.216 | 0.2 | 0.201 | 0.201 | -0.017 (-7.80%) | 255,000 |
30 Jul 2019 | HKD | 0.204 | 0.22 | 0.2 | 0.218 | 0.218 | -0.002 (-0.91%) | 1,095,000 |
29 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.219 | 0.22 | 0.219 | 0.22 | 0.22 | +0.015 (+7.32%) | 200,000 |
25 Jul 2019 | HKD | 0.219 | 0.22 | 0.193 | 0.205 | 0.205 | 0.0 (0.0%) | 314,165 |
24 Jul 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.2 | 0.205 | 0.196 | 0.205 | 0.205 | -0.001 (-0.49%) | 675,000 |
22 Jul 2019 | HKD | 0.19 | 0.206 | 0.19 | 0.206 | 0.206 | +0.008 (+4.04%) | 370,000 |
19 Jul 2019 | HKD | 0.2 | 0.202 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 560,000 |
18 Jul 2019 | HKD | 0.209 | 0.209 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 746,000 |
17 Jul 2019 | HKD | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 30,000 |
16 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.008 (+3.77%) | 50,000 |
15 Jul 2019 | HKD | 0.212 | 0.212 | 0.211 | 0.212 | 0.212 | +0.001 (+0.47%) | 806,000 |
12 Jul 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.212 | 0.212 | 0.211 | 0.211 | 0.211 | -0.001 (-0.47%) | 150,000 |
10 Jul 2019 | HKD | 0.213 | 0.213 | 0.212 | 0.212 | 0.212 | +0.002 (+0.95%) | 310,000 |