Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.43 | 0.43 | 0.365 | 0.37 | 0.37 | -0.115 (-23.71%) | 2,340,000 |
16 Aug 2019 | HKD | 0.52 | 0.55 | 0.485 | 0.485 | 0.485 | -0.035 (-6.73%) | 310,000 |
15 Aug 2019 | HKD | 0.47 | 0.59 | 0.45 | 0.52 | 0.52 | +0.01 (+1.96%) | 140,000 |
14 Aug 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 134,000 |
13 Aug 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.09 (-14.52%) | 28,000 |
12 Aug 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.54 | 0.64 | 0.54 | 0.62 | 0.62 | +0.06 (+10.71%) | 38,000 |
7 Aug 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 36,000 |
6 Aug 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 42,000 |
5 Aug 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 48,000 |
2 Aug 2019 | HKD | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 616,000 |
1 Aug 2019 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.09 (-14.06%) | 996,000 |
31 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 22,000 |
29 Jul 2019 | HKD | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 106,000 |
26 Jul 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 108,000 |
25 Jul 2019 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 56,000 |
24 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 42,000 |
19 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 4,000 |
18 Jul 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 70,000 |
17 Jul 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.63 | 0.69 | 0.62 | 0.69 | 0.69 | +0.06 (+9.52%) | 506,000 |
15 Jul 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 12,000 |
12 Jul 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 6,000 |
11 Jul 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 4,000 |
10 Jul 2019 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 12,000 |
9 Jul 2019 | HKD | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 0.0 (0.0%) | 160,000 |