Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.1 | 0.101 | 0.099 | 0.099 | 0.495 | -0.008 (-7.48%) | 372,791 |
16 Aug 2019 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.535 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.111 | 0.111 | 0.105 | 0.107 | 0.535 | +0.005 (+4.90%) | 740,010 |
14 Aug 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.51 | +0.003 (+3.03%) | 204,000 |
13 Aug 2019 | HKD | 0.101 | 0.106 | 0.099 | 0.099 | 0.495 | -0.016 (-13.91%) | 616,000 |
12 Aug 2019 | HKD | 0.098 | 0.115 | 0.098 | 0.115 | 0.575 | +0.017 (+17.35%) | 912,000 |
9 Aug 2019 | HKD | 0.096 | 0.103 | 0.096 | 0.098 | 0.49 | -0.005 (-4.85%) | 210,000 |
8 Aug 2019 | HKD | 0.1 | 0.106 | 0.1 | 0.103 | 0.515 | -0.004 (-3.74%) | 136,000 |
7 Aug 2019 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.535 | +0.009 (+9.18%) | 1,056,000 |
6 Aug 2019 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.49 | -0.003 (-2.97%) | 120,000 |
5 Aug 2019 | HKD | 0.108 | 0.108 | 0.101 | 0.101 | 0.505 | 0.0 (0.0%) | 4,696,000 |
2 Aug 2019 | HKD | 0.102 | 0.102 | 0.094 | 0.101 | 0.505 | -0.001 (-0.98%) | 2,148,000 |
1 Aug 2019 | HKD | 0.108 | 0.11 | 0.101 | 0.102 | 0.51 | -0.006 (-5.56%) | 4,268,000 |
31 Jul 2019 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.54 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.103 | 0.113 | 0.103 | 0.108 | 0.54 | +0.002 (+1.89%) | 680,000 |
29 Jul 2019 | HKD | 0.107 | 0.107 | 0.105 | 0.106 | 0.53 | -0.004 (-3.64%) | 2,264,000 |
26 Jul 2019 | HKD | 0.119 | 0.123 | 0.109 | 0.11 | 0.55 | +0.002 (+1.85%) | 14,748,000 |
25 Jul 2019 | HKD | 0.105 | 0.108 | 0.104 | 0.108 | 0.54 | 0.0 (0.0%) | 2,072,010 |
24 Jul 2019 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.54 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.108 | 0.113 | 0.102 | 0.108 | 0.54 | 0.0 (0.0%) | 200 |
22 Jul 2019 | HKD | 0.108 | 0.108 | 0.107 | 0.108 | 0.54 | -0.012 (-10%) | 900,000 |
19 Jul 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.6 | +0.009 (+8.11%) | 8,000 |
18 Jul 2019 | HKD | 0.111 | 0.111 | 0.11 | 0.111 | 0.555 | -0.002 (-1.77%) | 348,000 |
17 Jul 2019 | HKD | 0.114 | 0.114 | 0.113 | 0.113 | 0.565 | 0.0 (0.0%) | 248,000 |
16 Jul 2019 | HKD | 0.119 | 0.12 | 0.105 | 0.113 | 0.565 | +0.003 (+2.73%) | 8,948,000 |
15 Jul 2019 | HKD | 0.113 | 0.122 | 0.11 | 0.11 | 0.55 | -0.003 (-2.65%) | 916,600 |
12 Jul 2019 | HKD | 0.119 | 0.12 | 0.113 | 0.113 | 0.565 | +0.002 (+1.80%) | 926,000 |
11 Jul 2019 | HKD | 0.111 | 0.111 | 0.111 | 0.111 | 0.555 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.11 | 0.113 | 0.11 | 0.111 | 0.555 | -0.002 (-1.77%) | 328,000 |
9 Jul 2019 | HKD | 0.114 | 0.114 | 0.113 | 0.113 | 0.565 | 0.0 (0.0%) | 628,000 |