Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.156 | 0.161 | 0.151 | 0.155 | 0.62 | -0.006 (-3.73%) | 2,685,000 |
16 Aug 2019 | HKD | 0.16 | 0.166 | 0.156 | 0.161 | 0.644 | -0.002 (-1.23%) | 1,728,982 |
15 Aug 2019 | HKD | 0.163 | 0.173 | 0.162 | 0.163 | 0.652 | -0.005 (-2.98%) | 1,536,250 |
14 Aug 2019 | HKD | 0.166 | 0.175 | 0.165 | 0.168 | 0.672 | -0.003 (-1.75%) | 1,595,250 |
13 Aug 2019 | HKD | 0.185 | 0.185 | 0.166 | 0.171 | 0.684 | -0.009 (-5.00%) | 1,293,000 |
12 Aug 2019 | HKD | 0.17 | 0.18 | 0.166 | 0.18 | 0.72 | +0.005 (+2.86%) | 1,970,000 |
9 Aug 2019 | HKD | 0.17 | 0.178 | 0.17 | 0.175 | 0.7 | +0.001 (+0.57%) | 226,500 |
8 Aug 2019 | HKD | 0.161 | 0.199 | 0.161 | 0.174 | 0.696 | +0.004 (+2.35%) | 2,275,000 |
7 Aug 2019 | HKD | 0.167 | 0.17 | 0.165 | 0.17 | 0.68 | +0.007 (+4.29%) | 605,000 |
6 Aug 2019 | HKD | 0.163 | 0.17 | 0.163 | 0.163 | 0.652 | -0.007 (-4.12%) | 425,000 |
5 Aug 2019 | HKD | 0.165 | 0.174 | 0.165 | 0.17 | 0.68 | -0.001 (-0.58%) | 1,420,000 |
2 Aug 2019 | HKD | 0.179 | 0.179 | 0.165 | 0.171 | 0.684 | -0.01 (-5.52%) | 1,835,000 |
1 Aug 2019 | HKD | 0.19 | 0.19 | 0.179 | 0.181 | 0.724 | +0.001 (+0.56%) | 925,000 |
31 Jul 2019 | HKD | 0.195 | 0.195 | 0.18 | 0.18 | 0.72 | 0.0 (0.0%) | 1,250,000 |
30 Jul 2019 | HKD | 0.183 | 0.185 | 0.179 | 0.18 | 0.72 | -0.006 (-3.23%) | 660,000 |
29 Jul 2019 | HKD | 0.188 | 0.194 | 0.175 | 0.186 | 0.744 | -0.002 (-1.06%) | 1,000,000 |
26 Jul 2019 | HKD | 0.2 | 0.203 | 0.185 | 0.188 | 0.752 | -0.016 (-7.84%) | 4,160,000 |
25 Jul 2019 | HKD | 0.2 | 0.218 | 0.194 | 0.204 | 0.816 | +0.004 (+2.00%) | 18,492,500 |
24 Jul 2019 | HKD | 0.18 | 0.2 | 0.166 | 0.2 | 0.8 | +0.02 (+11.11%) | 11,590,000 |
23 Jul 2019 | HKD | 0.202 | 0.208 | 0.151 | 0.18 | 0.72 | -0.01 (-5.26%) | 34,673,000 |
22 Jul 2019 | HKD | 0.168 | 0.21 | 0.145 | 0.19 | 0.76 | +0.09 (+90%) | 62,922,000 |
19 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |
9 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.4 | 0.0 (0.0%) | 0 |