Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | 0.0 (0.0%) | 12,000 |
16 Aug 2019 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 1.45 | +0.002 (+1.40%) | 500,000 |
15 Aug 2019 | HKD | 0.15 | 0.15 | 0.143 | 0.143 | 1.43 | -0.006 (-4.03%) | 88,000 |
14 Aug 2019 | HKD | 0.15 | 0.15 | 0.149 | 0.149 | 1.49 | +0.001 (+0.68%) | 232,000 |
13 Aug 2019 | HKD | 0.147 | 0.148 | 0.147 | 0.148 | 1.48 | -0.004 (-2.63%) | 104,000 |
12 Aug 2019 | HKD | 0.151 | 0.152 | 0.151 | 0.152 | 1.52 | 0.0 (0.0%) | 76,000 |
9 Aug 2019 | HKD | 0.134 | 0.152 | 0.134 | 0.152 | 1.52 | -0.008 (-5%) | 112,000 |
8 Aug 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.002 (-1.23%) | 0 |
7 Aug 2019 | HKD | 0.165 | 0.165 | 0.162 | 0.162 | 1.62 | +0.007 (+4.52%) | 72,000 |
6 Aug 2019 | HKD | 0.155 | 0.156 | 0.155 | 0.155 | 1.55 | 0.0 (0.0%) | 644,000 |
5 Aug 2019 | HKD | 0.159 | 0.16 | 0.155 | 0.155 | 1.55 | -0.005 (-3.13%) | 700,000 |
2 Aug 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | +0.001 (+0.63%) | 0 |
1 Aug 2019 | HKD | 0.16 | 0.16 | 0.159 | 0.159 | 1.59 | -0.001 (-0.63%) | 912,000 |
31 Jul 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.155 | 0.165 | 0.155 | 0.16 | 1.6 | +0.005 (+3.23%) | 512,000 |
26 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.55 | 0.0 (0.0%) | 16,000 |
25 Jul 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 1.55 | 0.0 (0.0%) | 100,000 |
24 Jul 2019 | HKD | 0.152 | 0.155 | 0.152 | 0.155 | 1.55 | -0.015 (-8.82%) | 8,000 |
23 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 56,000 |
19 Jul 2019 | HKD | 0.175 | 0.175 | 0.161 | 0.17 | 1.7 | 0.0 (0.0%) | 1,020,000 |
18 Jul 2019 | HKD | 0.175 | 0.175 | 0.161 | 0.17 | 1.7 | -0.005 (-2.86%) | 2,940,000 |
17 Jul 2019 | HKD | 0.165 | 0.185 | 0.158 | 0.175 | 1.75 | +0.023 (+15.13%) | 26,788,000 |
16 Jul 2019 | HKD | 0.152 | 0.159 | 0.152 | 0.152 | 1.52 | -0.009 (-5.59%) | 112,000 |
15 Jul 2019 | HKD | 0.151 | 0.161 | 0.151 | 0.161 | 1.61 | +0.007 (+4.55%) | 108,000 |
12 Jul 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 1.54 | -0.002 (-1.28%) | 100,000 |
11 Jul 2019 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 1.56 | +0.003 (+1.96%) | 292,000 |
10 Jul 2019 | HKD | 0.16 | 0.174 | 0.153 | 0.153 | 1.53 | -0.007 (-4.38%) | 648,000 |
9 Jul 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |