Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.208 | 0.21 | 0.2 | 0.209 | 0.209 | +0.008 (+3.98%) | 2,160,000 |
26 Aug 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.201 | 0.201 | -0.009 (-4.29%) | 4,400,000 |
23 Aug 2019 | HKD | 0.21 | 0.21 | 0.201 | 0.21 | 0.21 | +0.019 (+9.95%) | 1,860,000 |
22 Aug 2019 | HKD | 0.199 | 0.199 | 0.19 | 0.191 | 0.191 | -0.008 (-4.02%) | 520,000 |
21 Aug 2019 | HKD | 0.215 | 0.215 | 0.199 | 0.199 | 0.199 | -0.013 (-6.13%) | 1,320,000 |
20 Aug 2019 | HKD | 0.217 | 0.217 | 0.203 | 0.212 | 0.212 | +0.013 (+6.53%) | 800,000 |
19 Aug 2019 | HKD | 0.22 | 0.22 | 0.192 | 0.199 | 0.199 | -0.021 (-9.55%) | 5,980,000 |
16 Aug 2019 | HKD | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | +0.04 (+22.22%) | 2,480,000 |
15 Aug 2019 | HKD | 0.185 | 0.186 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 820,000 |
14 Aug 2019 | HKD | 0.176 | 0.18 | 0.174 | 0.18 | 0.18 | +0.008 (+4.65%) | 880,000 |
13 Aug 2019 | HKD | 0.176 | 0.176 | 0.17 | 0.172 | 0.172 | -0.005 (-2.82%) | 1,020,000 |
12 Aug 2019 | HKD | 0.164 | 0.179 | 0.164 | 0.177 | 0.177 | +0.013 (+7.93%) | 1,140,000 |
9 Aug 2019 | HKD | 0.169 | 0.169 | 0.16 | 0.164 | 0.164 | -0.005 (-2.96%) | 3,380,000 |
8 Aug 2019 | HKD | 0.18 | 0.181 | 0.169 | 0.169 | 0.169 | -0.012 (-6.63%) | 4,260,000 |
7 Aug 2019 | HKD | 0.186 | 0.186 | 0.176 | 0.181 | 0.181 | +0.013 (+7.74%) | 3,020,000 |
6 Aug 2019 | HKD | 0.18 | 0.18 | 0.159 | 0.168 | 0.168 | -0.016 (-8.70%) | 8,020,000 |
5 Aug 2019 | HKD | 0.2 | 0.2 | 0.184 | 0.184 | 0.184 | -0.013 (-6.60%) | 7,200,000 |
2 Aug 2019 | HKD | 0.218 | 0.218 | 0.197 | 0.197 | 0.197 | -0.027 (-12.05%) | 6,440,000 |
1 Aug 2019 | HKD | 0.223 | 0.227 | 0.218 | 0.224 | 0.224 | -0.001 (-0.44%) | 3,360,000 |
31 Jul 2019 | HKD | 0.222 | 0.232 | 0.22 | 0.225 | 0.225 | +0.004 (+1.81%) | 3,220,000 |
30 Jul 2019 | HKD | 0.22 | 0.224 | 0.219 | 0.221 | 0.221 | +0.001 (+0.45%) | 3,120,000 |
29 Jul 2019 | HKD | 0.222 | 0.224 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 5,000,000 |
26 Jul 2019 | HKD | 0.223 | 0.224 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,840,000 |
25 Jul 2019 | HKD | 0.223 | 0.226 | 0.223 | 0.225 | 0.225 | 0.0 (0.0%) | 1,420,000 |
24 Jul 2019 | HKD | 0.228 | 0.228 | 0.225 | 0.225 | 0.225 | +0.002 (+0.90%) | 700,000 |
23 Jul 2019 | HKD | 0.22 | 0.223 | 0.22 | 0.223 | 0.223 | -0.003 (-1.33%) | 1,180,000 |
22 Jul 2019 | HKD | 0.22 | 0.228 | 0.211 | 0.226 | 0.226 | +0.004 (+1.80%) | 2,320,000 |
19 Jul 2019 | HKD | 0.223 | 0.227 | 0.222 | 0.222 | 0.222 | -0.002 (-0.89%) | 3,880,000 |
18 Jul 2019 | HKD | 0.224 | 0.23 | 0.222 | 0.224 | 0.224 | +0.002 (+0.90%) | 5,400,000 |
17 Jul 2019 | HKD | 0.225 | 0.225 | 0.22 | 0.222 | 0.222 | -0.002 (-0.89%) | 4,500,000 |