Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | HKD | 0.31 | 0.36 | 0.3 | 0.345 | 0.345 | +0.04 (+13.11%) | 220,000 |
28 Aug 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 52,000 |
26 Aug 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | -0.06 (-16.67%) | 16,000 |
21 Aug 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 168,000 |
19 Aug 2019 | HKD | 0.335 | 0.36 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 680,000 |
16 Aug 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.02 (+6.35%) | 296,000 |
14 Aug 2019 | HKD | 0.275 | 0.315 | 0.275 | 0.315 | 0.315 | +0.03 (+10.53%) | 560,000 |
13 Aug 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 64,000 |
9 Aug 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 100,000 |
6 Aug 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 32,000 |
5 Aug 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.025 (-8.47%) | 68,000 |
2 Aug 2019 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 164,000 |
1 Aug 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 260,000 |
29 Jul 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 720,000 |
25 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
24 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 8,000 |
19 Jul 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |