Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.235 | 0.32 | 0.235 | 0.249 | 0.249 | +0.01 (+4.18%) | 8,637,000 |
26 Aug 2019 | HKD | 0.238 | 0.245 | 0.233 | 0.239 | 0.239 | -0.004 (-1.65%) | 1,531,000 |
23 Aug 2019 | HKD | 0.246 | 0.25 | 0.235 | 0.243 | 0.243 | -0.002 (-0.82%) | 1,116,000 |
22 Aug 2019 | HKD | 0.231 | 0.265 | 0.231 | 0.245 | 0.245 | +0.008 (+3.38%) | 1,823,000 |
21 Aug 2019 | HKD | 0.24 | 0.244 | 0.232 | 0.237 | 0.237 | -0.003 (-1.25%) | 800,000 |
20 Aug 2019 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 946,000 |
19 Aug 2019 | HKD | 0.255 | 0.26 | 0.242 | 0.255 | 0.255 | +0.006 (+2.41%) | 214,000 |
16 Aug 2019 | HKD | 0.248 | 0.249 | 0.24 | 0.249 | 0.249 | +0.005 (+2.05%) | 762,000 |
15 Aug 2019 | HKD | 0.24 | 0.26 | 0.233 | 0.244 | 0.244 | 0.0 (0.0%) | 808,000 |
14 Aug 2019 | HKD | 0.25 | 0.25 | 0.242 | 0.244 | 0.244 | -0.002 (-0.81%) | 705,000 |
13 Aug 2019 | HKD | 0.245 | 0.255 | 0.241 | 0.246 | 0.246 | -0.009 (-3.53%) | 662,000 |
12 Aug 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 0.255 | 0.0 (0.0%) | 369,000 |
9 Aug 2019 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,359,839 |
8 Aug 2019 | HKD | 0.26 | 0.275 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,182,000 |
7 Aug 2019 | HKD | 0.245 | 0.295 | 0.242 | 0.26 | 0.26 | +0.01 (+4%) | 4,187,800 |
6 Aug 2019 | HKD | 0.241 | 0.26 | 0.226 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,913,000 |
5 Aug 2019 | HKD | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -0.01 (-3.70%) | 6,211,000 |
2 Aug 2019 | HKD | 0.325 | 0.325 | 0.26 | 0.27 | 0.27 | -0.06 (-18.18%) | 15,527,000 |
1 Aug 2019 | HKD | 0.206 | 0.335 | 0.205 | 0.33 | 0.33 | +0.117 (+54.93%) | 55,772,141 |
31 Jul 2019 | HKD | 0.206 | 0.218 | 0.204 | 0.213 | 0.213 | -0.002 (-0.93%) | 797,000 |
30 Jul 2019 | HKD | 0.215 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 766,000 |
29 Jul 2019 | HKD | 0.22 | 0.224 | 0.208 | 0.215 | 0.215 | -0.009 (-4.02%) | 2,395,200 |
26 Jul 2019 | HKD | 0.236 | 0.236 | 0.218 | 0.224 | 0.224 | -0.012 (-5.08%) | 1,904,000 |
25 Jul 2019 | HKD | 0.22 | 0.239 | 0.214 | 0.236 | 0.236 | +0.016 (+7.27%) | 2,755,839 |
24 Jul 2019 | HKD | 0.23 | 0.245 | 0.21 | 0.22 | 0.22 | -0.021 (-8.71%) | 10,520,000 |
23 Jul 2019 | HKD | 0.245 | 0.25 | 0.23 | 0.241 | 0.241 | -0.006 (-2.43%) | 1,744,000 |
22 Jul 2019 | HKD | 0.25 | 0.26 | 0.246 | 0.247 | 0.247 | -0.013 (-5%) | 2,305,995 |
19 Jul 2019 | HKD | 0.25 | 0.28 | 0.233 | 0.26 | 0.26 | 0.0 (0.0%) | 7,369,000 |
18 Jul 2019 | HKD | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 6,279,000 |
17 Jul 2019 | HKD | 0.305 | 0.31 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 6,370,485 |