Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,641,500 |
28 Aug 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 4,128,500 |
27 Aug 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,188,000 |
26 Aug 2019 | HKD | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,414,000 |
23 Aug 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,386,500 |
22 Aug 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,308,000 |
21 Aug 2019 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,623,505 |
20 Aug 2019 | HKD | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,652,000 |
19 Aug 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,469,335 |
16 Aug 2019 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,388,000 |
15 Aug 2019 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,274,000 |
14 Aug 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,945,000 |
13 Aug 2019 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 3,322,000 |
12 Aug 2019 | HKD | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 7,033,000 |
9 Aug 2019 | HKD | 0.55 | 0.71 | 0.54 | 0.64 | 0.64 | +0.1 (+18.52%) | 16,007,000 |
8 Aug 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,060,523 |
7 Aug 2019 | HKD | 0.56 | 0.59 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 5,789,000 |
6 Aug 2019 | HKD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,174,015 |
5 Aug 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,650,000 |
2 Aug 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,112,000 |
1 Aug 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,097,607 |
31 Jul 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,060,000 |
30 Jul 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,229,000 |
29 Jul 2019 | HKD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,531,600 |
26 Jul 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,499,500 |
25 Jul 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 496,500 |
24 Jul 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 503,500 |
23 Jul 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 232,500 |
22 Jul 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 548,000 |
19 Jul 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 692,000 |