Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.171 | 0.176 | 0.17 | 0.172 | 0.172 | +0.001 (+0.58%) | 861,800 |
28 Aug 2019 | HKD | 0.174 | 0.179 | 0.17 | 0.171 | 0.171 | -0.008 (-4.47%) | 2,500,000 |
27 Aug 2019 | HKD | 0.175 | 0.184 | 0.175 | 0.179 | 0.179 | +0.005 (+2.87%) | 1,025,002 |
26 Aug 2019 | HKD | 0.165 | 0.177 | 0.165 | 0.174 | 0.174 | -0.003 (-1.69%) | 1,010,000 |
23 Aug 2019 | HKD | 0.18 | 0.18 | 0.174 | 0.177 | 0.177 | +0.001 (+0.57%) | 570,000 |
22 Aug 2019 | HKD | 0.173 | 0.178 | 0.173 | 0.176 | 0.176 | +0.003 (+1.73%) | 555,000 |
21 Aug 2019 | HKD | 0.171 | 0.176 | 0.171 | 0.173 | 0.173 | -0.002 (-1.14%) | 1,810,000 |
20 Aug 2019 | HKD | 0.168 | 0.18 | 0.168 | 0.175 | 0.175 | 0.0 (0.0%) | 1,180,000 |
19 Aug 2019 | HKD | 0.178 | 0.178 | 0.174 | 0.175 | 0.175 | +0.002 (+1.16%) | 1,590,000 |
16 Aug 2019 | HKD | 0.161 | 0.177 | 0.161 | 0.173 | 0.173 | +0.008 (+4.85%) | 1,893,644 |
15 Aug 2019 | HKD | 0.164 | 0.17 | 0.161 | 0.165 | 0.165 | +0.002 (+1.23%) | 1,580,000 |
14 Aug 2019 | HKD | 0.168 | 0.172 | 0.16 | 0.163 | 0.163 | -0.006 (-3.55%) | 9,070,000 |
13 Aug 2019 | HKD | 0.166 | 0.17 | 0.163 | 0.169 | 0.169 | -0.005 (-2.87%) | 4,640,000 |
12 Aug 2019 | HKD | 0.17 | 0.175 | 0.17 | 0.174 | 0.174 | -0.004 (-2.25%) | 4,240,000 |
9 Aug 2019 | HKD | 0.18 | 0.183 | 0.176 | 0.178 | 0.178 | -0.006 (-3.26%) | 1,210,000 |
8 Aug 2019 | HKD | 0.181 | 0.184 | 0.181 | 0.184 | 0.184 | +0.005 (+2.79%) | 40,000 |
7 Aug 2019 | HKD | 0.182 | 0.185 | 0.179 | 0.179 | 0.179 | -0.004 (-2.19%) | 2,770,000 |
6 Aug 2019 | HKD | 0.173 | 0.187 | 0.172 | 0.183 | 0.183 | +0.004 (+2.23%) | 1,430,000 |
5 Aug 2019 | HKD | 0.186 | 0.192 | 0.175 | 0.179 | 0.179 | -0.009 (-4.79%) | 5,380,000 |
2 Aug 2019 | HKD | 0.204 | 0.205 | 0.185 | 0.188 | 0.188 | -0.007 (-3.59%) | 11,680,000 |
1 Aug 2019 | HKD | 0.195 | 0.195 | 0.193 | 0.195 | 0.195 | +0.002 (+1.04%) | 450,000 |
31 Jul 2019 | HKD | 0.191 | 0.198 | 0.191 | 0.193 | 0.193 | +0.001 (+0.52%) | 230,000 |
30 Jul 2019 | HKD | 0.194 | 0.195 | 0.192 | 0.192 | 0.192 | -0.003 (-1.54%) | 950,000 |
29 Jul 2019 | HKD | 0.195 | 0.197 | 0.191 | 0.195 | 0.195 | -0.002 (-1.02%) | 1,880,000 |
26 Jul 2019 | HKD | 0.194 | 0.197 | 0.194 | 0.197 | 0.197 | +0.001 (+0.51%) | 810,000 |
25 Jul 2019 | HKD | 0.196 | 0.199 | 0.193 | 0.196 | 0.196 | -0.004 (-2%) | 2,180,000 |
24 Jul 2019 | HKD | 0.2 | 0.204 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 470,000 |
23 Jul 2019 | HKD | 0.201 | 0.201 | 0.199 | 0.2 | 0.2 | -0.005 (-2.44%) | 4,070,000 |
22 Jul 2019 | HKD | 0.207 | 0.209 | 0.205 | 0.205 | 0.205 | -0.006 (-2.84%) | 980,000 |
19 Jul 2019 | HKD | 0.216 | 0.216 | 0.21 | 0.211 | 0.211 | -0.002 (-0.94%) | 1,940,000 |