Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | HKD | 0.082 | 0.086 | 0.079 | 0.079 | 0.316 | -0.002 (-2.47%) | 8,490,000 |
6 Sep 2019 | HKD | 0.085 | 0.085 | 0.079 | 0.081 | 0.324 | -0.006 (-6.90%) | 8,950,000 |
5 Sep 2019 | HKD | 0.095 | 0.097 | 0.086 | 0.087 | 0.348 | -0.004 (-4.40%) | 5,100,000 |
4 Sep 2019 | HKD | 0.092 | 0.092 | 0.081 | 0.091 | 0.364 | +0.005 (+5.81%) | 23,760,000 |
3 Sep 2019 | HKD | 0.072 | 0.104 | 0.072 | 0.086 | 0.344 | +0.014 (+19.44%) | 77,475,000 |
2 Sep 2019 | HKD | 0.082 | 0.082 | 0.07 | 0.072 | 0.288 | -0.01 (-12.20%) | 6,792,250 |
30 Aug 2019 | HKD | 0.087 | 0.087 | 0.081 | 0.082 | 0.328 | +0.001 (+1.23%) | 5,915,000 |
29 Aug 2019 | HKD | 0.09 | 0.09 | 0.08 | 0.081 | 0.324 | -0.009 (-10%) | 8,774,500 |
28 Aug 2019 | HKD | 0.096 | 0.096 | 0.088 | 0.09 | 0.36 | -0.005 (-5.26%) | 6,210,000 |
27 Aug 2019 | HKD | 0.104 | 0.104 | 0.095 | 0.095 | 0.38 | -0.005 (-5%) | 2,415,000 |
26 Aug 2019 | HKD | 0.097 | 0.1 | 0.095 | 0.1 | 0.4 | -0.001 (-0.99%) | 4,410,000 |
23 Aug 2019 | HKD | 0.102 | 0.103 | 0.1 | 0.101 | 0.404 | -0.001 (-0.98%) | 3,440,000 |
22 Aug 2019 | HKD | 0.106 | 0.106 | 0.1 | 0.102 | 0.408 | -0.003 (-2.86%) | 4,342,500 |
21 Aug 2019 | HKD | 0.107 | 0.107 | 0.1 | 0.105 | 0.42 | +0.002 (+1.94%) | 7,350,000 |
20 Aug 2019 | HKD | 0.102 | 0.109 | 0.1 | 0.103 | 0.412 | -0.004 (-3.74%) | 10,890,000 |
19 Aug 2019 | HKD | 0.097 | 0.117 | 0.097 | 0.107 | 0.428 | +0.005 (+4.90%) | 16,310,000 |
16 Aug 2019 | HKD | 0.117 | 0.129 | 0.094 | 0.102 | 0.408 | -0.009 (-8.11%) | 47,600,000 |
15 Aug 2019 | HKD | 0.116 | 0.116 | 0.102 | 0.111 | 0.444 | -0.003 (-2.63%) | 6,185,000 |
14 Aug 2019 | HKD | 0.132 | 0.133 | 0.11 | 0.114 | 0.456 | -0.007 (-5.79%) | 9,980,000 |
13 Aug 2019 | HKD | 0.136 | 0.136 | 0.119 | 0.121 | 0.484 | -0.011 (-8.33%) | 9,447,134 |
12 Aug 2019 | HKD | 0.145 | 0.145 | 0.128 | 0.132 | 0.528 | -0.006 (-4.35%) | 5,050,000 |
9 Aug 2019 | HKD | 0.146 | 0.146 | 0.135 | 0.138 | 0.552 | -0.001 (-0.72%) | 4,265,000 |
8 Aug 2019 | HKD | 0.152 | 0.152 | 0.136 | 0.139 | 0.556 | -0.003 (-2.11%) | 7,890,000 |
7 Aug 2019 | HKD | 0.151 | 0.157 | 0.139 | 0.142 | 0.568 | -0.003 (-2.07%) | 7,930,000 |
6 Aug 2019 | HKD | 0.138 | 0.162 | 0.13 | 0.145 | 0.58 | +0.007 (+5.07%) | 24,330,000 |
5 Aug 2019 | HKD | 0.139 | 0.174 | 0.122 | 0.138 | 0.552 | +0.007 (+5.34%) | 14,820,000 |
2 Aug 2019 | HKD | 0.136 | 0.144 | 0.129 | 0.131 | 0.524 | -0.015 (-10.27%) | 10,925,000 |
1 Aug 2019 | HKD | 0.15 | 0.164 | 0.144 | 0.146 | 0.584 | -0.009 (-5.81%) | 10,920,000 |
31 Jul 2019 | HKD | 0.167 | 0.178 | 0.152 | 0.155 | 0.62 | -0.016 (-9.36%) | 15,235,000 |
30 Jul 2019 | HKD | 0.112 | 0.198 | 0.112 | 0.171 | 0.684 | +0.051 (+42.50%) | 96,860,000 |