Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.189 | 0.199 | 0.181 | 0.195 | 0.195 | -0.001 (-0.51%) | 280,000 |
23 Aug 2019 | HKD | 0.165 | 0.205 | 0.165 | 0.196 | 0.196 | +0.041 (+26.45%) | 860,000 |
22 Aug 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.17 | 0.17 | 0.145 | 0.155 | 0.155 | -0.015 (-8.82%) | 100,000 |
20 Aug 2019 | HKD | 0.14 | 0.175 | 0.14 | 0.17 | 0.17 | +0.029 (+20.57%) | 160,000 |
19 Aug 2019 | HKD | 0.125 | 0.141 | 0.125 | 0.141 | 0.141 | +0.016 (+12.80%) | 80,000 |
16 Aug 2019 | HKD | 0.122 | 0.125 | 0.122 | 0.125 | 0.125 | -0.01 (-7.41%) | 20,000 |
15 Aug 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
14 Aug 2019 | HKD | 0.122 | 0.135 | 0.121 | 0.135 | 0.135 | -0.003 (-2.17%) | 70,000 |
13 Aug 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.125 | 0.139 | 0.12 | 0.138 | 0.138 | +0.001 (+0.73%) | 325,000 |
9 Aug 2019 | HKD | 0.126 | 0.137 | 0.125 | 0.137 | 0.137 | -0.003 (-2.14%) | 15,000 |
8 Aug 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.139 | 0.14 | 0.139 | 0.14 | 0.14 | -0.002 (-1.41%) | 275,000 |
6 Aug 2019 | HKD | 0.09 | 0.142 | 0.09 | 0.142 | 0.142 | -0.004 (-2.74%) | 135,000 |
5 Aug 2019 | HKD | 0.145 | 0.146 | 0.145 | 0.146 | 0.146 | -0.005 (-3.31%) | 115,000 |
2 Aug 2019 | HKD | 0.151 | 0.152 | 0.151 | 0.151 | 0.151 | -0.014 (-8.48%) | 60,000 |
1 Aug 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
29 Jul 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.154 | 0.165 | 0.141 | 0.165 | 0.165 | +0.004 (+2.48%) | 1,795,000 |
25 Jul 2019 | HKD | 0.155 | 0.161 | 0.155 | 0.161 | 0.161 | -0.002 (-1.23%) | 90,000 |
24 Jul 2019 | HKD | 0.176 | 0.176 | 0.163 | 0.163 | 0.163 | -0.015 (-8.43%) | 115,000 |
23 Jul 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | -0.005 (-2.73%) | 15,000 |
19 Jul 2019 | HKD | 0.185 | 0.185 | 0.18 | 0.183 | 0.183 | -0.002 (-1.08%) | 130,000 |
18 Jul 2019 | HKD | 0.193 | 0.193 | 0.185 | 0.185 | 0.185 | -0.009 (-4.64%) | 30,000 |
17 Jul 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |