Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.145 | 0.145 | 0.121 | 0.135 | 0.135 | +0.003 (+2.27%) | 12,632,000 |
16 Aug 2019 | HKD | 0.14 | 0.149 | 0.131 | 0.132 | 0.132 | -0.008 (-5.71%) | 7,280,000 |
15 Aug 2019 | HKD | 0.15 | 0.156 | 0.138 | 0.14 | 0.14 | -0.009 (-6.04%) | 16,380,000 |
14 Aug 2019 | HKD | 0.146 | 0.157 | 0.145 | 0.149 | 0.149 | -0.007 (-4.49%) | 3,562,000 |
13 Aug 2019 | HKD | 0.156 | 0.156 | 0.152 | 0.156 | 0.156 | 0.0 (0.0%) | 14,552,000 |
12 Aug 2019 | HKD | 0.161 | 0.161 | 0.152 | 0.156 | 0.156 | -0.009 (-5.45%) | 3,638,000 |
9 Aug 2019 | HKD | 0.164 | 0.165 | 0.155 | 0.165 | 0.165 | -0.001 (-0.60%) | 14,984,000 |
8 Aug 2019 | HKD | 0.162 | 0.166 | 0.155 | 0.166 | 0.166 | +0.004 (+2.47%) | 3,760,000 |
7 Aug 2019 | HKD | 0.171 | 0.171 | 0.158 | 0.162 | 0.162 | -0.008 (-4.71%) | 15,522,000 |
6 Aug 2019 | HKD | 0.166 | 0.17 | 0.151 | 0.17 | 0.17 | -0.001 (-0.58%) | 10,616,000 |
5 Aug 2019 | HKD | 0.17 | 0.179 | 0.17 | 0.171 | 0.171 | -0.009 (-5.00%) | 15,166,000 |
2 Aug 2019 | HKD | 0.172 | 0.184 | 0.172 | 0.18 | 0.18 | -0.002 (-1.10%) | 5,554,000 |
1 Aug 2019 | HKD | 0.18 | 0.185 | 0.178 | 0.182 | 0.182 | +0.002 (+1.11%) | 17,466,000 |
31 Jul 2019 | HKD | 0.18 | 0.181 | 0.166 | 0.18 | 0.18 | -0.002 (-1.10%) | 2,692,000 |
30 Jul 2019 | HKD | 0.183 | 0.183 | 0.18 | 0.182 | 0.182 | -0.003 (-1.62%) | 13,168,000 |
29 Jul 2019 | HKD | 0.187 | 0.188 | 0.18 | 0.185 | 0.185 | -0.003 (-1.60%) | 3,114,000 |
26 Jul 2019 | HKD | 0.183 | 0.188 | 0.18 | 0.188 | 0.188 | +0.005 (+2.73%) | 13,118,000 |
25 Jul 2019 | HKD | 0.181 | 0.183 | 0.181 | 0.183 | 0.183 | 0.0 (0.0%) | 2,736,000 |
24 Jul 2019 | HKD | 0.184 | 0.184 | 0.181 | 0.183 | 0.183 | 0.0 (0.0%) | 18,398,000 |
23 Jul 2019 | HKD | 0.185 | 0.186 | 0.183 | 0.183 | 0.183 | -0.002 (-1.08%) | 2,810,000 |
22 Jul 2019 | HKD | 0.189 | 0.189 | 0.178 | 0.185 | 0.185 | -0.003 (-1.60%) | 13,350,000 |
19 Jul 2019 | HKD | 0.188 | 0.188 | 0.18 | 0.188 | 0.188 | +0.005 (+2.73%) | 6,786,000 |
18 Jul 2019 | HKD | 0.186 | 0.186 | 0.183 | 0.183 | 0.183 | -0.004 (-2.14%) | 16,150,000 |
17 Jul 2019 | HKD | 0.183 | 0.188 | 0.182 | 0.187 | 0.187 | 0.0 (0.0%) | 3,220,000 |
16 Jul 2019 | HKD | 0.185 | 0.188 | 0.182 | 0.187 | 0.187 | 0.0 (0.0%) | 12,426,000 |
15 Jul 2019 | HKD | 0.186 | 0.19 | 0.182 | 0.187 | 0.187 | +0.001 (+0.54%) | 3,340,000 |
12 Jul 2019 | HKD | 0.181 | 0.189 | 0.181 | 0.186 | 0.186 | -0.002 (-1.06%) | 12,810,000 |
11 Jul 2019 | HKD | 0.192 | 0.192 | 0.182 | 0.188 | 0.188 | -0.004 (-2.08%) | 3,380,000 |
10 Jul 2019 | HKD | 0.191 | 0.197 | 0.172 | 0.192 | 0.192 | -0.008 (-4%) | 17,532,000 |
9 Jul 2019 | HKD | 0.229 | 0.229 | 0.19 | 0.2 | 0.2 | -0.025 (-11.11%) | 7,038,000 |