Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | HKD | 0.076 | 0.077 | 0.07 | 0.071 | 0.071 | -0.004 (-5.33%) | 7,378,000 |
15 Aug 2019 | HKD | 0.072 | 0.081 | 0.071 | 0.075 | 0.075 | -0.001 (-1.32%) | 3,546,000 |
14 Aug 2019 | HKD | 0.08 | 0.08 | 0.075 | 0.076 | 0.076 | -0.004 (-5%) | 8,830,000 |
13 Aug 2019 | HKD | 0.078 | 0.086 | 0.074 | 0.08 | 0.08 | 0.0 (0.0%) | 8,008,000 |
12 Aug 2019 | HKD | 0.082 | 0.085 | 0.077 | 0.08 | 0.08 | -0.002 (-2.44%) | 5,610,000 |
9 Aug 2019 | HKD | 0.082 | 0.083 | 0.078 | 0.082 | 0.082 | 0.0 (0.0%) | 4,706,000 |
8 Aug 2019 | HKD | 0.087 | 0.087 | 0.081 | 0.082 | 0.082 | 0.0 (0.0%) | 564,000 |
7 Aug 2019 | HKD | 0.079 | 0.082 | 0.074 | 0.082 | 0.082 | +0.004 (+5.13%) | 2,378,000 |
6 Aug 2019 | HKD | 0.08 | 0.086 | 0.075 | 0.078 | 0.078 | -0.003 (-3.70%) | 8,756,000 |
5 Aug 2019 | HKD | 0.094 | 0.095 | 0.079 | 0.081 | 0.081 | -0.013 (-13.83%) | 11,400,000 |
2 Aug 2019 | HKD | 0.094 | 0.095 | 0.09 | 0.094 | 0.094 | 0.0 (0.0%) | 4,704,000 |
1 Aug 2019 | HKD | 0.093 | 0.095 | 0.091 | 0.094 | 0.094 | -0.001 (-1.05%) | 4,896,000 |
31 Jul 2019 | HKD | 0.096 | 0.101 | 0.093 | 0.095 | 0.095 | -0.001 (-1.04%) | 4,018,000 |
30 Jul 2019 | HKD | 0.103 | 0.103 | 0.095 | 0.096 | 0.096 | -0.004 (-4%) | 2,186,000 |
29 Jul 2019 | HKD | 0.108 | 0.108 | 0.098 | 0.1 | 0.1 | -0.002 (-1.96%) | 978,000 |
26 Jul 2019 | HKD | 0.1 | 0.102 | 0.098 | 0.102 | 0.102 | +0.001 (+0.99%) | 5,118,000 |
25 Jul 2019 | HKD | 0.1 | 0.102 | 0.1 | 0.101 | 0.101 | 0.0 (0.0%) | 1,240,000 |
24 Jul 2019 | HKD | 0.109 | 0.11 | 0.1 | 0.101 | 0.101 | -0.005 (-4.72%) | 4,170,000 |
23 Jul 2019 | HKD | 0.109 | 0.109 | 0.101 | 0.106 | 0.106 | +0.001 (+0.95%) | 2,928,000 |
22 Jul 2019 | HKD | 0.11 | 0.11 | 0.102 | 0.105 | 0.105 | -0.005 (-4.55%) | 3,556,000 |
19 Jul 2019 | HKD | 0.103 | 0.11 | 0.103 | 0.11 | 0.11 | +0.007 (+6.80%) | 18,906,000 |
18 Jul 2019 | HKD | 0.099 | 0.104 | 0.098 | 0.103 | 0.103 | +0.003 (+3%) | 17,300,400 |
17 Jul 2019 | HKD | 0.1 | 0.1 | 0.096 | 0.1 | 0.1 | +0.003 (+3.09%) | 5,470,000 |
16 Jul 2019 | HKD | 0.096 | 0.102 | 0.091 | 0.097 | 0.097 | +0.001 (+1.04%) | 17,411,000 |
15 Jul 2019 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.092 | 0.097 | 0.092 | 0.096 | 0.096 | +0.001 (+1.05%) | 2,679,200 |
11 Jul 2019 | HKD | 0.093 | 0.098 | 0.091 | 0.095 | 0.095 | 0.0 (0.0%) | 3,736,000 |
10 Jul 2019 | HKD | 0.103 | 0.103 | 0.091 | 0.095 | 0.095 | -0.007 (-6.86%) | 5,908,000 |
9 Jul 2019 | HKD | 0.1 | 0.103 | 0.098 | 0.102 | 0.102 | +0.002 (+2.00%) | 1,622,000 |
8 Jul 2019 | HKD | 0.104 | 0.105 | 0.098 | 0.1 | 0.1 | -0.004 (-3.85%) | 3,662,400 |