Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.255 | 0.265 | 0.22 | 0.26 | 2.6 | +0.027 (+11.59%) | 4,835,000 |
16 Aug 2019 | HKD | 0.209 | 0.24 | 0.2 | 0.233 | 2.33 | +0.019 (+8.88%) | 8,793,500 |
15 Aug 2019 | HKD | 0.175 | 0.217 | 0.174 | 0.214 | 2.14 | +0.033 (+18.23%) | 4,854,000 |
14 Aug 2019 | HKD | 0.16 | 0.182 | 0.16 | 0.181 | 1.81 | +0.015 (+9.04%) | 3,192,000 |
13 Aug 2019 | HKD | 0.15 | 0.173 | 0.149 | 0.166 | 1.66 | -0.002 (-1.19%) | 4,625,000 |
12 Aug 2019 | HKD | 0.162 | 0.17 | 0.15 | 0.168 | 1.68 | +0.006 (+3.70%) | 1,800,000 |
9 Aug 2019 | HKD | 0.132 | 0.162 | 0.13 | 0.162 | 1.62 | +0.032 (+24.62%) | 12,400,000 |
8 Aug 2019 | HKD | 0.131 | 0.2 | 0.12 | 0.13 | 1.3 | 0.0 (0.0%) | 8,368,000 |
7 Aug 2019 | HKD | 0.132 | 0.144 | 0.128 | 0.13 | 1.3 | -0.001 (-0.76%) | 2,529,500 |
6 Aug 2019 | HKD | 0.132 | 0.142 | 0.127 | 0.131 | 1.31 | -0.008 (-5.76%) | 4,224,000 |
5 Aug 2019 | HKD | 0.15 | 0.15 | 0.129 | 0.139 | 1.39 | -0.011 (-7.33%) | 816,000 |
2 Aug 2019 | HKD | 0.15 | 0.151 | 0.14 | 0.15 | 1.5 | -0.008 (-5.06%) | 1,536,000 |
1 Aug 2019 | HKD | 0.155 | 0.16 | 0.152 | 0.158 | 1.58 | -0.002 (-1.25%) | 800,000 |
31 Jul 2019 | HKD | 0.17 | 0.17 | 0.16 | 0.16 | 1.6 | -0.01 (-5.88%) | 16,000 |
30 Jul 2019 | HKD | 0.185 | 0.185 | 0.17 | 0.17 | 1.7 | +0.015 (+9.68%) | 3,510,500 |
29 Jul 2019 | HKD | 0.166 | 0.166 | 0.155 | 0.155 | 1.55 | -0.013 (-7.74%) | 1,240,000 |
26 Jul 2019 | HKD | 0.181 | 0.181 | 0.16 | 0.168 | 1.68 | -0.013 (-7.18%) | 1,370,500 |
25 Jul 2019 | HKD | 0.185 | 0.186 | 0.18 | 0.181 | 1.81 | -0.006 (-3.21%) | 1,088,000 |
24 Jul 2019 | HKD | 0.186 | 0.19 | 0.17 | 0.187 | 1.87 | -0.001 (-0.53%) | 4,060,500 |
23 Jul 2019 | HKD | 0.189 | 0.189 | 0.17 | 0.188 | 1.88 | 0.0 (0.0%) | 3,234,000 |
22 Jul 2019 | HKD | 0.19 | 0.2 | 0.183 | 0.188 | 1.88 | -0.002 (-1.05%) | 3,626,000 |
19 Jul 2019 | HKD | 0.19 | 0.191 | 0.18 | 0.19 | 1.9 | -0.001 (-0.52%) | 568,000 |
18 Jul 2019 | HKD | 0.19 | 0.191 | 0.173 | 0.191 | 1.91 | 0.0 (0.0%) | 784,000 |
17 Jul 2019 | HKD | 0.167 | 0.196 | 0.167 | 0.191 | 1.91 | +0.024 (+14.37%) | 6,135,500 |
16 Jul 2019 | HKD | 0.15 | 0.172 | 0.15 | 0.167 | 1.67 | +0.017 (+11.33%) | 7,677,000 |
15 Jul 2019 | HKD | 0.146 | 0.15 | 0.142 | 0.15 | 1.5 | +0.004 (+2.74%) | 2,240,000 |
12 Jul 2019 | HKD | 0.149 | 0.16 | 0.138 | 0.146 | 1.46 | -0.001 (-0.68%) | 3,877,000 |
11 Jul 2019 | HKD | 0.127 | 0.157 | 0.127 | 0.147 | 1.47 | -0.002 (-1.34%) | 960,000 |
10 Jul 2019 | HKD | 0.16 | 0.16 | 0.135 | 0.149 | 1.49 | -0.001 (-0.67%) | 7,972,000 |
9 Jul 2019 | HKD | 0.125 | 0.168 | 0.12 | 0.15 | 1.5 | +0.02 (+15.38%) | 9,670,000 |