Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.087 | 0.087 | 0.075 | 0.083 | 0.083 | -0.002 (-2.35%) | 1,119,175 |
16 Aug 2019 | HKD | 0.088 | 0.088 | 0.085 | 0.085 | 0.085 | +0.006 (+7.59%) | 116,000 |
15 Aug 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
13 Aug 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.08 | 0.08 | 0.079 | 0.079 | 0.079 | +0.004 (+5.33%) | 8,000 |
8 Aug 2019 | HKD | 0.072 | 0.079 | 0.072 | 0.075 | 0.075 | -0.005 (-6.25%) | 392,000 |
7 Aug 2019 | HKD | 0.071 | 0.08 | 0.069 | 0.08 | 0.08 | 0.0 (0.0%) | 376,000 |
6 Aug 2019 | HKD | 0.073 | 0.08 | 0.073 | 0.08 | 0.08 | +0.004 (+5.26%) | 784,000 |
5 Aug 2019 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 0.079 | 0.079 | 0.076 | 0.076 | 0.076 | +0.003 (+4.11%) | 24,000 |
1 Aug 2019 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.068 | 0.087 | 0.067 | 0.073 | 0.073 | +0.001 (+1.39%) | 2,788,889 |
29 Jul 2019 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.007 (-8.86%) | 180,889 |
26 Jul 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.068 | 0.079 | 0.068 | 0.079 | 0.079 | +0.002 (+2.60%) | 400,000 |
22 Jul 2019 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | -0.007 (-8.33%) | 105,333 |
19 Jul 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 0.072 | 0.084 | 0.072 | 0.084 | 0.084 | +0.007 (+9.09%) | 288,000 |
12 Jul 2019 | HKD | 0.088 | 0.088 | 0.077 | 0.077 | 0.077 | -0.009 (-10.47%) | 8,000 |
11 Jul 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | 0.0 (0.0%) | 56,000 |
9 Jul 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.086 | 0.0 (0.0%) | 0 |