Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,296,000 |
15 Aug 2019 | HKD | 0.29 | 0.305 | 0.275 | 0.295 | 0.295 | -0.025 (-7.81%) | 1,256,000 |
14 Aug 2019 | HKD | 0.32 | 0.32 | 0.27 | 0.32 | 0.32 | +0.045 (+16.36%) | 1,832,000 |
13 Aug 2019 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,008,000 |
12 Aug 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 840,000 |
9 Aug 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 24,000 |
8 Aug 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 480,000 |
7 Aug 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 432,000 |
6 Aug 2019 | HKD | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,872,000 |
5 Aug 2019 | HKD | 0.33 | 0.33 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 760,000 |
2 Aug 2019 | HKD | 0.305 | 0.305 | 0.25 | 0.285 | 0.285 | -0.02 (-6.56%) | 2,592,000 |
1 Aug 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 176,000 |
31 Jul 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 88,000 |
30 Jul 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 720,000 |
29 Jul 2019 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 432,000 |
26 Jul 2019 | HKD | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 1,112,000 |
25 Jul 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 472,000 |
24 Jul 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 64,000 |
23 Jul 2019 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 64,000 |
22 Jul 2019 | HKD | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 264,000 |
19 Jul 2019 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 216,000 |
18 Jul 2019 | HKD | 0.325 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,176,000 |
17 Jul 2019 | HKD | 0.33 | 0.34 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,792,000 |
16 Jul 2019 | HKD | 0.295 | 0.34 | 0.295 | 0.335 | 0.335 | +0.04 (+13.56%) | 8,246,000 |
15 Jul 2019 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,312,000 |
12 Jul 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,264,000 |
11 Jul 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,280,000 |
10 Jul 2019 | HKD | 0.33 | 0.33 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,048,000 |
9 Jul 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,232,000 |
8 Jul 2019 | HKD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 1,906,000 |