Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.134 | 0.146 | 0.133 | 0.146 | 0.146 | +0.011 (+8.15%) | 516,000 |
26 Aug 2019 | HKD | 0.137 | 0.138 | 0.133 | 0.135 | 0.135 | -0.006 (-4.26%) | 872,000 |
23 Aug 2019 | HKD | 0.137 | 0.141 | 0.136 | 0.141 | 0.141 | 0.0 (0.0%) | 264,000 |
22 Aug 2019 | HKD | 0.136 | 0.141 | 0.136 | 0.141 | 0.141 | -0.001 (-0.70%) | 300,000 |
21 Aug 2019 | HKD | 0.14 | 0.142 | 0.136 | 0.142 | 0.142 | +0.001 (+0.71%) | 472,000 |
20 Aug 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
19 Aug 2019 | HKD | 0.136 | 0.141 | 0.134 | 0.141 | 0.141 | 0.0 (0.0%) | 1,076,000 |
16 Aug 2019 | HKD | 0.14 | 0.141 | 0.134 | 0.141 | 0.141 | +0.001 (+0.71%) | 1,800,000 |
15 Aug 2019 | HKD | 0.147 | 0.147 | 0.134 | 0.14 | 0.14 | -0.001 (-0.71%) | 416,000 |
14 Aug 2019 | HKD | 0.137 | 0.141 | 0.134 | 0.141 | 0.141 | +0.001 (+0.71%) | 852,000 |
13 Aug 2019 | HKD | 0.136 | 0.14 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 404,000 |
12 Aug 2019 | HKD | 0.138 | 0.15 | 0.138 | 0.145 | 0.145 | +0.003 (+2.11%) | 76,000 |
9 Aug 2019 | HKD | 0.139 | 0.142 | 0.139 | 0.142 | 0.142 | 0.0 (0.0%) | 288,000 |
8 Aug 2019 | HKD | 0.141 | 0.144 | 0.132 | 0.142 | 0.142 | +0.001 (+0.71%) | 264,000 |
7 Aug 2019 | HKD | 0.136 | 0.142 | 0.135 | 0.141 | 0.141 | +0.001 (+0.71%) | 620,000 |
6 Aug 2019 | HKD | 0.136 | 0.151 | 0.131 | 0.14 | 0.14 | -0.001 (-0.71%) | 5,132,000 |
5 Aug 2019 | HKD | 0.136 | 0.149 | 0.135 | 0.141 | 0.141 | -0.006 (-4.08%) | 1,424,000 |
2 Aug 2019 | HKD | 0.145 | 0.15 | 0.13 | 0.147 | 0.147 | -0.007 (-4.55%) | 4,364,000 |
1 Aug 2019 | HKD | 0.15 | 0.155 | 0.135 | 0.154 | 0.154 | +0.001 (+0.65%) | 1,236,000 |
31 Jul 2019 | HKD | 0.155 | 0.155 | 0.152 | 0.153 | 0.153 | -0.007 (-4.38%) | 984,000 |
30 Jul 2019 | HKD | 0.16 | 0.164 | 0.16 | 0.16 | 0.16 | +0.002 (+1.27%) | 248,000 |
29 Jul 2019 | HKD | 0.161 | 0.162 | 0.158 | 0.158 | 0.158 | -0.004 (-2.47%) | 228,000 |
26 Jul 2019 | HKD | 0.19 | 0.19 | 0.15 | 0.162 | 0.162 | -0.015 (-8.47%) | 2,752,000 |
25 Jul 2019 | HKD | 0.199 | 0.199 | 0.177 | 0.177 | 0.177 | -0.006 (-3.28%) | 664,000 |
24 Jul 2019 | HKD | 0.183 | 0.197 | 0.183 | 0.183 | 0.183 | +0.001 (+0.55%) | 5,372,000 |
23 Jul 2019 | HKD | 0.178 | 0.186 | 0.171 | 0.182 | 0.182 | +0.004 (+2.25%) | 1,708,000 |
22 Jul 2019 | HKD | 0.18 | 0.183 | 0.178 | 0.178 | 0.178 | -0.005 (-2.73%) | 480,000 |
19 Jul 2019 | HKD | 0.179 | 0.185 | 0.179 | 0.183 | 0.183 | +0.001 (+0.55%) | 72,000 |
18 Jul 2019 | HKD | 0.181 | 0.185 | 0.18 | 0.182 | 0.182 | -0.003 (-1.62%) | 996,000 |
17 Jul 2019 | HKD | 0.181 | 0.187 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 728,000 |