Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | HKD | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,824,000 |
2 Aug 2019 | HKD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.09 (-11.11%) | 1,528,000 |
1 Aug 2019 | HKD | 0.89 | 0.93 | 0.78 | 0.81 | 0.81 | -0.07 (-7.95%) | 6,688,000 |
31 Jul 2019 | HKD | 0.74 | 0.9 | 0.74 | 0.88 | 0.88 | +0.15 (+20.55%) | 9,728,000 |
30 Jul 2019 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 400,000 |
29 Jul 2019 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 360,000 |
26 Jul 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,056,000 |
25 Jul 2019 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 5,048,000 |
24 Jul 2019 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 3,088,000 |
23 Jul 2019 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 3,576,000 |
22 Jul 2019 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 4,640,000 |
19 Jul 2019 | HKD | 0.69 | 0.73 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,280,000 |
18 Jul 2019 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 656,000 |
17 Jul 2019 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 584,000 |
16 Jul 2019 | HKD | 0.72 | 0.75 | 0.67 | 0.72 | 0.72 | -0.02 (-2.70%) | 22,848,000 |
15 Jul 2019 | HKD | 0.76 | 0.8 | 0.72 | 0.74 | 0.74 | +0.03 (+4.23%) | 3,152,000 |
12 Jul 2019 | HKD | 0.74 | 0.78 | 0.68 | 0.71 | 0.71 | -0.04 (-5.33%) | 36,688,000 |
11 Jul 2019 | HKD | 0.86 | 0.86 | 0.66 | 0.75 | 0.75 | -0.11 (-12.79%) | 34,224,000 |
10 Jul 2019 | HKD | 0.94 | 0.96 | 0.86 | 0.86 | 0.86 | -0.08 (-8.51%) | 4,280,000 |
9 Jul 2019 | HKD | 0.93 | 0.99 | 0.87 | 0.94 | 0.94 | +0.02 (+2.17%) | 3,752,000 |
8 Jul 2019 | HKD | 1.17 | 1.18 | 0.8 | 0.92 | 0.92 | -0.24 (-20.69%) | 24,216,000 |
5 Jul 2019 | HKD | 1 | 1.25 | 0.79 | 1.16 | 1.16 | 0.0 (0.0%) | 141,512,000 |