Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | HKD | 0.1 | 0.101 | 0.093 | 0.098 | 0.098 | -0.006 (-5.77%) | 9,158,000 |
4 Sep 2019 | HKD | 0.1 | 0.12 | 0.095 | 0.104 | 0.104 | +0.001 (+0.97%) | 98,800,328 |
3 Sep 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.097 | 0.104 | 0.092 | 0.103 | 0.103 | +0.01 (+10.75%) | 4,448,000 |
29 Aug 2019 | HKD | 0.093 | 0.093 | 0.09 | 0.093 | 0.093 | 0.0 (0.0%) | 108,796,000 |
28 Aug 2019 | HKD | 0.094 | 0.094 | 0.088 | 0.093 | 0.093 | 0.0 (0.0%) | 1,192,000 |
27 Aug 2019 | HKD | 0.094 | 0.094 | 0.092 | 0.093 | 0.093 | 0.0 (0.0%) | 438,000 |
26 Aug 2019 | HKD | 0.094 | 0.094 | 0.091 | 0.093 | 0.093 | -0.002 (-2.11%) | 2,378,000 |
23 Aug 2019 | HKD | 0.097 | 0.097 | 0.092 | 0.095 | 0.095 | -0.001 (-1.04%) | 2,274,000 |
22 Aug 2019 | HKD | 0.097 | 0.098 | 0.094 | 0.096 | 0.096 | -0.001 (-1.03%) | 1,870,000 |
21 Aug 2019 | HKD | 0.098 | 0.099 | 0.091 | 0.097 | 0.097 | +0.001 (+1.04%) | 6,150,000 |
20 Aug 2019 | HKD | 0.097 | 0.109 | 0.092 | 0.096 | 0.096 | +0.003 (+3.23%) | 14,860,000 |
19 Aug 2019 | HKD | 0.102 | 0.105 | 0.093 | 0.093 | 0.093 | -0.009 (-8.82%) | 10,836,000 |
16 Aug 2019 | HKD | 0.105 | 0.105 | 0.101 | 0.102 | 0.102 | +0.001 (+0.99%) | 368,000 |
15 Aug 2019 | HKD | 0.103 | 0.104 | 0.095 | 0.101 | 0.101 | -0.002 (-1.94%) | 2,654,000 |
14 Aug 2019 | HKD | 0.102 | 0.11 | 0.1 | 0.103 | 0.103 | +0.001 (+0.98%) | 2,862,000 |
13 Aug 2019 | HKD | 0.1 | 0.103 | 0.096 | 0.102 | 0.102 | +0.003 (+3.03%) | 5,087,666 |
12 Aug 2019 | HKD | 0.103 | 0.103 | 0.099 | 0.099 | 0.099 | -0.006 (-5.71%) | 6,162,000 |
9 Aug 2019 | HKD | 0.112 | 0.117 | 0.101 | 0.105 | 0.105 | -0.007 (-6.25%) | 13,256,000 |
8 Aug 2019 | HKD | 0.115 | 0.117 | 0.099 | 0.112 | 0.112 | +0.003 (+2.75%) | 11,774,000 |
7 Aug 2019 | HKD | 0.112 | 0.123 | 0.098 | 0.109 | 0.109 | +0.009 (+9.00%) | 3,240,000 |
6 Aug 2019 | HKD | 0.11 | 0.11 | 0.097 | 0.1 | 0.1 | -0.012 (-10.71%) | 4,608,000 |
5 Aug 2019 | HKD | 0.112 | 0.116 | 0.11 | 0.112 | 0.112 | -0.004 (-3.45%) | 1,582,000 |
2 Aug 2019 | HKD | 0.12 | 0.12 | 0.111 | 0.116 | 0.116 | +0.002 (+1.75%) | 8,666,000 |
1 Aug 2019 | HKD | 0.116 | 0.119 | 0.114 | 0.114 | 0.114 | -0.004 (-3.39%) | 765,229 |
31 Jul 2019 | HKD | 0.11 | 0.12 | 0.11 | 0.118 | 0.118 | 0.0 (0.0%) | 1,300,000 |
30 Jul 2019 | HKD | 0.119 | 0.119 | 0.117 | 0.118 | 0.118 | -0.001 (-0.84%) | 60,000 |
29 Jul 2019 | HKD | 0.118 | 0.122 | 0.118 | 0.119 | 0.119 | +0.001 (+0.85%) | 616,000 |
26 Jul 2019 | HKD | 0.118 | 0.119 | 0.113 | 0.118 | 0.118 | 0.0 (0.0%) | 3,204,000 |