Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.132 | 0.142 | 0.13 | 0.142 | 0.142 | -0.008 (-5.33%) | 735,000 |
16 Aug 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.163 | 0.165 | 0.144 | 0.15 | 0.15 | 0.0 (0.0%) | 11,200,000 |
13 Aug 2019 | HKD | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.009 (-5.66%) | 120,000 |
12 Aug 2019 | HKD | 0.163 | 0.163 | 0.15 | 0.159 | 0.159 | +0.004 (+2.58%) | 2,610,000 |
9 Aug 2019 | HKD | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.002 (+1.31%) | 205,000 |
8 Aug 2019 | HKD | 0.152 | 0.163 | 0.14 | 0.153 | 0.153 | +0.006 (+4.08%) | 1,390,000 |
7 Aug 2019 | HKD | 0.144 | 0.147 | 0.144 | 0.147 | 0.147 | -0.002 (-1.34%) | 20,100 |
6 Aug 2019 | HKD | 0.146 | 0.149 | 0.145 | 0.149 | 0.149 | -0.002 (-1.32%) | 210,000 |
5 Aug 2019 | HKD | 0.15 | 0.151 | 0.15 | 0.151 | 0.151 | -0.002 (-1.31%) | 10,000 |
2 Aug 2019 | HKD | 0.154 | 0.154 | 0.14 | 0.153 | 0.153 | 0.0 (0.0%) | 3,405,000 |
1 Aug 2019 | HKD | 0.154 | 0.154 | 0.144 | 0.153 | 0.153 | 0.0 (0.0%) | 430,000 |
31 Jul 2019 | HKD | 0.155 | 0.155 | 0.14 | 0.153 | 0.153 | +0.005 (+3.38%) | 380,000 |
30 Jul 2019 | HKD | 0.14 | 0.155 | 0.137 | 0.148 | 0.148 | -0.007 (-4.52%) | 1,520,000 |
29 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.137 | 0.155 | 0.137 | 0.155 | 0.155 | 0.0 (0.0%) | 55,000 |
25 Jul 2019 | HKD | 0.135 | 0.155 | 0.135 | 0.155 | 0.155 | 0.0 (0.0%) | 290,000 |
24 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.132 | 0.155 | 0.131 | 0.155 | 0.155 | 0.0 (0.0%) | 980,000 |
19 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.157 | 0.157 | 0.14 | 0.155 | 0.155 | -0.003 (-1.90%) | 350,000 |
15 Jul 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.15 | 0.158 | 0.15 | 0.158 | 0.158 | -0.007 (-4.24%) | 205,000 |
11 Jul 2019 | HKD | 0.166 | 0.166 | 0.165 | 0.165 | 0.165 | +0.001 (+0.61%) | 5,000 |
10 Jul 2019 | HKD | 0.166 | 0.166 | 0.164 | 0.164 | 0.164 | +0.001 (+0.61%) | 5,000 |
9 Jul 2019 | HKD | 0.166 | 0.166 | 0.163 | 0.163 | 0.163 | -0.001 (-0.61%) | 10,000 |