Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.12 | 0.126 | 0.11 | 0.115 | 0.115 | +0.001 (+0.88%) | 5,584,000 |
27 Aug 2019 | HKD | 0.119 | 0.119 | 0.11 | 0.114 | 0.114 | +0.003 (+2.70%) | 1,048,000 |
26 Aug 2019 | HKD | 0.101 | 0.117 | 0.101 | 0.111 | 0.111 | +0.001 (+0.91%) | 1,328,000 |
23 Aug 2019 | HKD | 0.11 | 0.115 | 0.105 | 0.11 | 0.11 | +0.003 (+2.80%) | 1,152,000 |
22 Aug 2019 | HKD | 0.107 | 0.111 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 1,072,000 |
21 Aug 2019 | HKD | 0.103 | 0.107 | 0.102 | 0.107 | 0.107 | +0.004 (+3.88%) | 552,000 |
20 Aug 2019 | HKD | 0.099 | 0.103 | 0.099 | 0.103 | 0.103 | +0.001 (+0.98%) | 576,000 |
19 Aug 2019 | HKD | 0.099 | 0.103 | 0.098 | 0.102 | 0.102 | +0.004 (+4.08%) | 1,840,000 |
16 Aug 2019 | HKD | 0.098 | 0.102 | 0.098 | 0.098 | 0.098 | -0.001 (-1.01%) | 400,000 |
15 Aug 2019 | HKD | 0.096 | 0.1 | 0.096 | 0.099 | 0.099 | -0.002 (-1.98%) | 312,000 |
14 Aug 2019 | HKD | 0.098 | 0.104 | 0.098 | 0.101 | 0.101 | +0.002 (+2.02%) | 840,000 |
13 Aug 2019 | HKD | 0.098 | 0.101 | 0.096 | 0.099 | 0.099 | 0.0 (0.0%) | 1,208,000 |
12 Aug 2019 | HKD | 0.101 | 0.108 | 0.099 | 0.099 | 0.099 | -0.004 (-3.88%) | 2,544,000 |
9 Aug 2019 | HKD | 0.111 | 0.12 | 0.102 | 0.103 | 0.103 | -0.008 (-7.21%) | 7,880,000 |
8 Aug 2019 | HKD | 0.096 | 0.13 | 0.096 | 0.111 | 0.111 | +0.028 (+33.73%) | 66,096,000 |
7 Aug 2019 | HKD | 0.085 | 0.085 | 0.083 | 0.083 | 0.083 | -0.001 (-1.19%) | 152,000 |
6 Aug 2019 | HKD | 0.086 | 0.086 | 0.083 | 0.084 | 0.084 | -0.002 (-2.33%) | 1,136,000 |
5 Aug 2019 | HKD | 0.094 | 0.094 | 0.081 | 0.086 | 0.086 | -0.011 (-11.34%) | 2,728,000 |
2 Aug 2019 | HKD | 0.096 | 0.097 | 0.094 | 0.097 | 0.097 | -0.002 (-2.02%) | 464,000 |
1 Aug 2019 | HKD | 0.101 | 0.101 | 0.099 | 0.099 | 0.099 | -0.003 (-2.94%) | 1,304,000 |
31 Jul 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | -0.003 (-2.86%) | 48,000 |
30 Jul 2019 | HKD | 0.104 | 0.105 | 0.1 | 0.105 | 0.105 | -0.001 (-0.94%) | 1,600,000 |
29 Jul 2019 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.105 | 0.107 | 0.105 | 0.106 | 0.106 | -0.001 (-0.93%) | 144,000 |
25 Jul 2019 | HKD | 0.107 | 0.108 | 0.104 | 0.107 | 0.107 | 0.0 (0.0%) | 624,000 |
24 Jul 2019 | HKD | 0.111 | 0.111 | 0.105 | 0.107 | 0.107 | -0.003 (-2.73%) | 472,000 |
23 Jul 2019 | HKD | 0.106 | 0.11 | 0.105 | 0.11 | 0.11 | +0.004 (+3.77%) | 456,000 |
22 Jul 2019 | HKD | 0.108 | 0.112 | 0.106 | 0.106 | 0.106 | -0.006 (-5.36%) | 896,000 |
19 Jul 2019 | HKD | 0.114 | 0.114 | 0.108 | 0.112 | 0.112 | +0.003 (+2.75%) | 1,272,000 |
18 Jul 2019 | HKD | 0.119 | 0.119 | 0.109 | 0.109 | 0.109 | -0.003 (-2.68%) | 1,144,000 |