Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.058 | 0.058 | 0.051 | 0.054 | 0.054 | -0.002 (-3.57%) | 4,623,500 |
27 Aug 2019 | HKD | 0.047 | 0.068 | 0.047 | 0.056 | 0.056 | +0.009 (+19.15%) | 20,035,000 |
26 Aug 2019 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | -0.001 (-2.08%) | 2,005,000 |
23 Aug 2019 | HKD | 0.046 | 0.048 | 0.042 | 0.048 | 0.048 | -0.001 (-2.04%) | 10,180,000 |
22 Aug 2019 | HKD | 0.045 | 0.049 | 0.045 | 0.049 | 0.049 | +0.003 (+6.52%) | 3,585,000 |
21 Aug 2019 | HKD | 0.049 | 0.049 | 0.041 | 0.046 | 0.046 | -0.004 (-8%) | 9,248,802 |
20 Aug 2019 | HKD | 0.052 | 0.052 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 3,505,000 |
19 Aug 2019 | HKD | 0.05 | 0.05 | 0.048 | 0.05 | 0.05 | -0.002 (-3.85%) | 1,000,000 |
16 Aug 2019 | HKD | 0.046 | 0.052 | 0.045 | 0.052 | 0.052 | +0.005 (+10.64%) | 4,735,000 |
15 Aug 2019 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | -0.008 (-14.55%) | 1,570,000 |
14 Aug 2019 | HKD | 0.051 | 0.057 | 0.051 | 0.055 | 0.055 | +0.005 (+10%) | 1,305,000 |
13 Aug 2019 | HKD | 0.059 | 0.059 | 0.047 | 0.05 | 0.05 | -0.002 (-3.85%) | 2,435,000 |
12 Aug 2019 | HKD | 0.055 | 0.055 | 0.052 | 0.052 | 0.052 | -0.005 (-8.77%) | 20,000 |
9 Aug 2019 | HKD | 0.058 | 0.058 | 0.053 | 0.057 | 0.057 | +0.004 (+7.55%) | 405,000 |
8 Aug 2019 | HKD | 0.055 | 0.055 | 0.048 | 0.053 | 0.053 | +0.005 (+10.42%) | 345,000 |
7 Aug 2019 | HKD | 0.051 | 0.055 | 0.048 | 0.048 | 0.048 | -0.003 (-5.88%) | 3,655,000 |
6 Aug 2019 | HKD | 0.056 | 0.056 | 0.046 | 0.051 | 0.051 | +0.002 (+4.08%) | 3,089,000 |
5 Aug 2019 | HKD | 0.045 | 0.05 | 0.045 | 0.049 | 0.049 | -0.001 (-2%) | 4,525,000 |
2 Aug 2019 | HKD | 0.053 | 0.053 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 4,245,000 |
1 Aug 2019 | HKD | 0.059 | 0.059 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 2,340,000 |
31 Jul 2019 | HKD | 0.055 | 0.055 | 0.052 | 0.053 | 0.053 | -0.002 (-3.64%) | 25,000 |
30 Jul 2019 | HKD | 0.055 | 0.055 | 0.054 | 0.055 | 0.055 | -0.001 (-1.79%) | 2,080,000 |
29 Jul 2019 | HKD | 0.055 | 0.056 | 0.055 | 0.056 | 0.056 | -0.001 (-1.75%) | 2,930,000 |
26 Jul 2019 | HKD | 0.054 | 0.059 | 0.052 | 0.057 | 0.057 | +0.005 (+9.62%) | 2,915,000 |
25 Jul 2019 | HKD | 0.056 | 0.056 | 0.052 | 0.052 | 0.052 | -0.004 (-7.14%) | 2,390,000 |
24 Jul 2019 | HKD | 0.056 | 0.056 | 0.052 | 0.056 | 0.056 | +0.002 (+3.70%) | 2,545,000 |
23 Jul 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 2,115,000 |
22 Jul 2019 | HKD | 0.051 | 0.054 | 0.051 | 0.054 | 0.054 | 0.0 (0.0%) | 2,285,000 |
19 Jul 2019 | HKD | 0.052 | 0.054 | 0.052 | 0.054 | 0.054 | 0.0 (0.0%) | 2,120,000 |
18 Jul 2019 | HKD | 0.055 | 0.058 | 0.052 | 0.054 | 0.054 | -0.001 (-1.82%) | 2,770,000 |