Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.109 | 0.111 | 0.105 | 0.105 | 1.05 | +0.001 (+0.96%) | 2,864,000 |
27 Aug 2019 | HKD | 0.109 | 0.111 | 0.104 | 0.104 | 1.04 | -0.003 (-2.80%) | 3,620,000 |
26 Aug 2019 | HKD | 0.119 | 0.119 | 0.104 | 0.107 | 1.07 | -0.006 (-5.31%) | 1,584,000 |
23 Aug 2019 | HKD | 0.127 | 0.137 | 0.112 | 0.113 | 1.13 | -0.017 (-13.08%) | 2,084,000 |
22 Aug 2019 | HKD | 0.134 | 0.134 | 0.128 | 0.13 | 1.3 | -0.005 (-3.70%) | 838,000 |
21 Aug 2019 | HKD | 0.131 | 0.135 | 0.13 | 0.135 | 1.35 | +0.002 (+1.50%) | 754,000 |
20 Aug 2019 | HKD | 0.135 | 0.139 | 0.128 | 0.133 | 1.33 | -0.003 (-2.21%) | 2,822,000 |
19 Aug 2019 | HKD | 0.143 | 0.152 | 0.135 | 0.136 | 1.36 | -0.004 (-2.86%) | 8,716,000 |
16 Aug 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 200,000 |
15 Aug 2019 | HKD | 0.138 | 0.14 | 0.135 | 0.14 | 1.4 | -0.001 (-0.71%) | 1,012,000 |
14 Aug 2019 | HKD | 0.14 | 0.141 | 0.14 | 0.141 | 1.41 | +0.003 (+2.17%) | 550,000 |
13 Aug 2019 | HKD | 0.139 | 0.14 | 0.138 | 0.138 | 1.38 | -0.002 (-1.43%) | 340,000 |
12 Aug 2019 | HKD | 0.141 | 0.141 | 0.136 | 0.14 | 1.4 | 0.0 (0.0%) | 430,000 |
9 Aug 2019 | HKD | 0.14 | 0.141 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 312,000 |
8 Aug 2019 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 1.4 | -0.002 (-1.41%) | 102,000 |
7 Aug 2019 | HKD | 0.141 | 0.143 | 0.139 | 0.142 | 1.42 | +0.004 (+2.90%) | 1,120,000 |
6 Aug 2019 | HKD | 0.147 | 0.147 | 0.138 | 0.138 | 1.38 | -0.013 (-8.61%) | 1,420,000 |
5 Aug 2019 | HKD | 0.151 | 0.154 | 0.145 | 0.151 | 1.51 | -0.006 (-3.82%) | 1,624,000 |
2 Aug 2019 | HKD | 0.15 | 0.161 | 0.15 | 0.157 | 1.57 | +0.006 (+3.97%) | 3,051,000 |
1 Aug 2019 | HKD | 0.154 | 0.154 | 0.15 | 0.151 | 1.51 | -0.004 (-2.58%) | 404,000 |
31 Jul 2019 | HKD | 0.154 | 0.155 | 0.154 | 0.155 | 1.55 | +0.001 (+0.65%) | 810,000 |
30 Jul 2019 | HKD | 0.155 | 0.158 | 0.151 | 0.154 | 1.54 | -0.005 (-3.14%) | 3,194,000 |
29 Jul 2019 | HKD | 0.169 | 0.169 | 0.156 | 0.159 | 1.59 | -0.009 (-5.36%) | 1,154,000 |
26 Jul 2019 | HKD | 0.169 | 0.175 | 0.165 | 0.168 | 1.68 | +0.001 (+0.60%) | 3,634,000 |
25 Jul 2019 | HKD | 0.173 | 0.181 | 0.167 | 0.167 | 1.67 | -0.008 (-4.57%) | 3,128,000 |
24 Jul 2019 | HKD | 0.18 | 0.189 | 0.175 | 0.175 | 1.75 | -0.005 (-2.78%) | 648,000 |
23 Jul 2019 | HKD | 0.184 | 0.184 | 0.18 | 0.18 | 1.8 | -0.003 (-1.64%) | 674,000 |
22 Jul 2019 | HKD | 0.19 | 0.196 | 0.181 | 0.183 | 1.83 | -0.01 (-5.18%) | 1,418,000 |
19 Jul 2019 | HKD | 0.194 | 0.197 | 0.189 | 0.193 | 1.93 | -0.005 (-2.53%) | 380,000 |
18 Jul 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 1.98 | 0.0 (0.0%) | 0 |