Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,252,000 |
26 Aug 2019 | HKD | 0.32 | 0.325 | 0.295 | 0.32 | 0.32 | 0.0 (0.0%) | 1,257,600 |
23 Aug 2019 | HKD | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,621,240 |
22 Aug 2019 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,653,000 |
21 Aug 2019 | HKD | 0.325 | 0.33 | 0.3 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,141,800 |
20 Aug 2019 | HKD | 0.315 | 0.32 | 0.29 | 0.315 | 0.315 | 0.0 (0.0%) | 1,261,200 |
19 Aug 2019 | HKD | 0.315 | 0.33 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 1,383,440 |
19 Aug 2019 |
|
|||||||
16 Aug 2019 | HKD | 0.06 | 0.063 | 0.06 | 0.06 | 0.3 | -0.004 (-6.25%) | 774,860 |
15 Aug 2019 | HKD | 0.064 | 0.066 | 0.06 | 0.064 | 0.32 | -0.001 (-1.54%) | 1,072,200 |
14 Aug 2019 | HKD | 0.064 | 0.074 | 0.061 | 0.065 | 0.325 | -0.001 (-1.52%) | 1,293,957 |
13 Aug 2019 | HKD | 0.071 | 0.071 | 0.063 | 0.066 | 0.33 | -0.004 (-5.71%) | 1,438,000 |
12 Aug 2019 | HKD | 0.07 | 0.073 | 0.061 | 0.07 | 0.35 | 0.0 (0.0%) | 659,400 |
9 Aug 2019 | HKD | 0.071 | 0.072 | 0.069 | 0.07 | 0.35 | 0.0 (0.0%) | 1,348,800 |
8 Aug 2019 | HKD | 0.07 | 0.07 | 0.065 | 0.07 | 0.35 | +0.001 (+1.45%) | 802,000 |
7 Aug 2019 | HKD | 0.07 | 0.07 | 0.068 | 0.069 | 0.345 | +0.001 (+1.47%) | 892,400 |
6 Aug 2019 | HKD | 0.068 | 0.07 | 0.068 | 0.068 | 0.34 | 0.0 (0.0%) | 730,000 |
5 Aug 2019 | HKD | 0.068 | 0.068 | 0.065 | 0.068 | 0.34 | -0.003 (-4.23%) | 800,000 |
2 Aug 2019 | HKD | 0.072 | 0.074 | 0.066 | 0.071 | 0.355 | 0.0 (0.0%) | 2,198,260 |
1 Aug 2019 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.355 | -0.001 (-1.39%) | 2,246,000 |
31 Jul 2019 | HKD | 0.074 | 0.074 | 0.072 | 0.072 | 0.36 | -0.001 (-1.37%) | 1,503,000 |
30 Jul 2019 | HKD | 0.073 | 0.074 | 0.066 | 0.073 | 0.365 | 0.0 (0.0%) | 762,000 |
29 Jul 2019 | HKD | 0.075 | 0.075 | 0.073 | 0.073 | 0.365 | -0.002 (-2.67%) | 676,000 |
26 Jul 2019 | HKD | 0.076 | 0.076 | 0.07 | 0.075 | 0.375 | +0.001 (+1.35%) | 836,220 |
25 Jul 2019 | HKD | 0.077 | 0.077 | 0.074 | 0.074 | 0.37 | -0.003 (-3.90%) | 1,080,000 |
24 Jul 2019 | HKD | 0.08 | 0.08 | 0.077 | 0.077 | 0.385 | -0.001 (-1.28%) | 838,000 |
23 Jul 2019 | HKD | 0.074 | 0.081 | 0.074 | 0.078 | 0.39 | 0.0 (0.0%) | 1,167,600 |
22 Jul 2019 | HKD | 0.08 | 0.08 | 0.077 | 0.078 | 0.39 | -0.001 (-1.27%) | 726,000 |
19 Jul 2019 | HKD | 0.078 | 0.079 | 0.074 | 0.079 | 0.395 | +0.001 (+1.28%) | 980,000 |
18 Jul 2019 | HKD | 0.082 | 0.082 | 0.07 | 0.078 | 0.39 | -0.002 (-2.50%) | 1,164,800 |
17 Jul 2019 | HKD | 0.081 | 0.083 | 0.08 | 0.08 | 0.4 | -0.005 (-5.88%) | 1,946,000 |