Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.221 | 0.235 | 0.221 | 0.235 | 0.235 | -0.015 (-6%) | 10,000 |
16 Aug 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.247 | 0.25 | 0.247 | 0.25 | 0.25 | +0.002 (+0.81%) | 259,000 |
14 Aug 2019 | HKD | 0.243 | 0.248 | 0.243 | 0.248 | 0.248 | +0.006 (+2.48%) | 12,404 |
13 Aug 2019 | HKD | 0.244 | 0.25 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 70,000 |
12 Aug 2019 | HKD | 0.24 | 0.242 | 0.24 | 0.242 | 0.242 | 0.0 (0.0%) | 2,000 |
9 Aug 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.243 | 0.243 | 0.242 | 0.242 | 0.242 | -0.006 (-2.42%) | 212,000 |
6 Aug 2019 | HKD | 0.26 | 0.26 | 0.242 | 0.248 | 0.248 | -0.017 (-6.42%) | 1,092,000 |
5 Aug 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 132,000 |
2 Aug 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 53,000 |
1 Aug 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 886,000 |
31 Jul 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 686,000 |
30 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 100,000 |
29 Jul 2019 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 48,000 |
26 Jul 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 381,000 |
25 Jul 2019 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 429,000 |
24 Jul 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 140,000 |
23 Jul 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 156,000 |
22 Jul 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 413,000 |
19 Jul 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 204,000 |
18 Jul 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 214,000 |
17 Jul 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 385,000 |
16 Jul 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 68,000 |
15 Jul 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 452,000 |
12 Jul 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 236,000 |
11 Jul 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 336,000 |
10 Jul 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 485,000 |
9 Jul 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 523,000 |