Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.059 | 0.059 | 0.05 | 0.053 | 1.1778 | -0.006 (-10.17%) | 19,780,000 |
16 Aug 2019 | HKD | 0.064 | 0.064 | 0.058 | 0.059 | 1.3111 | -0.004 (-6.35%) | 11,775,000 |
15 Aug 2019 | HKD | 0.065 | 0.066 | 0.062 | 0.063 | 1.4 | -0.004 (-5.97%) | 7,525,000 |
14 Aug 2019 | HKD | 0.065 | 0.07 | 0.065 | 0.067 | 1.4889 | +0.002 (+3.08%) | 9,185,000 |
13 Aug 2019 | HKD | 0.069 | 0.069 | 0.062 | 0.065 | 1.4444 | -0.003 (-4.41%) | 15,650,000 |
12 Aug 2019 | HKD | 0.069 | 0.077 | 0.063 | 0.068 | 1.5111 | -0.011 (-13.92%) | 36,115,000 |
9 Aug 2019 | HKD | 0.093 | 0.095 | 0.079 | 0.079 | 1.7556 | -0.018 (-18.56%) | 74,290,000 |
8 Aug 2019 | HKD | 0.107 | 0.11 | 0.095 | 0.097 | 2.1556 | -0.004 (-3.96%) | 16,780,000 |
7 Aug 2019 | HKD | 0.088 | 0.102 | 0.086 | 0.101 | 2.2444 | +0.015 (+17.44%) | 22,310,000 |
6 Aug 2019 | HKD | 0.093 | 0.093 | 0.08 | 0.086 | 1.9111 | -0.007 (-7.53%) | 19,725,000 |
5 Aug 2019 | HKD | 0.101 | 0.103 | 0.093 | 0.093 | 2.0667 | -0.009 (-8.82%) | 19,875,000 |
2 Aug 2019 | HKD | 0.109 | 0.109 | 0.099 | 0.102 | 2.2667 | -0.008 (-7.27%) | 33,390,000 |
1 Aug 2019 | HKD | 0.11 | 0.114 | 0.108 | 0.11 | 2.4444 | -0.003 (-2.65%) | 18,510,000 |
31 Jul 2019 | HKD | 0.118 | 0.118 | 0.112 | 0.113 | 2.5111 | -0.002 (-1.74%) | 15,010,000 |
30 Jul 2019 | HKD | 0.119 | 0.12 | 0.113 | 0.115 | 2.5556 | -0.004 (-3.36%) | 15,930,000 |
29 Jul 2019 | HKD | 0.121 | 0.123 | 0.118 | 0.119 | 2.6444 | -0.002 (-1.65%) | 12,145,000 |
26 Jul 2019 | HKD | 0.122 | 0.128 | 0.121 | 0.121 | 2.6889 | -0.002 (-1.63%) | 17,270,000 |
25 Jul 2019 | HKD | 0.122 | 0.126 | 0.122 | 0.123 | 2.7333 | -0.002 (-1.60%) | 16,310,000 |
24 Jul 2019 | HKD | 0.128 | 0.128 | 0.12 | 0.125 | 2.7778 | -0.002 (-1.57%) | 28,535,000 |
23 Jul 2019 | HKD | 0.126 | 0.137 | 0.123 | 0.127 | 2.8222 | +0.004 (+3.25%) | 23,625,000 |
22 Jul 2019 | HKD | 0.13 | 0.13 | 0.121 | 0.123 | 2.7333 | -0.006 (-4.65%) | 19,990,000 |
19 Jul 2019 | HKD | 0.14 | 0.145 | 0.128 | 0.129 | 2.8667 | -0.011 (-7.86%) | 62,135,000 |
18 Jul 2019 | HKD | 0.13 | 0.159 | 0.13 | 0.14 | 3.1111 | +0.012 (+9.38%) | 252,135,000 |
17 Jul 2019 | HKD | 0.112 | 0.135 | 0.11 | 0.128 | 2.8444 | +0.016 (+14.29%) | 103,140,000 |
16 Jul 2019 | HKD | 0.114 | 0.115 | 0.111 | 0.112 | 2.4889 | -0.002 (-1.75%) | 15,450,000 |
15 Jul 2019 | HKD | 0.117 | 0.117 | 0.111 | 0.114 | 2.5333 | -0.003 (-2.56%) | 20,590,000 |
12 Jul 2019 | HKD | 0.121 | 0.126 | 0.116 | 0.117 | 2.6 | -0.005 (-4.10%) | 27,855,000 |
11 Jul 2019 | HKD | 0.123 | 0.125 | 0.118 | 0.122 | 2.7111 | -0.001 (-0.81%) | 24,340,000 |
10 Jul 2019 | HKD | 0.13 | 0.13 | 0.117 | 0.123 | 2.7333 | -0.004 (-3.15%) | 65,130,000 |
9 Jul 2019 | HKD | 0.11 | 0.134 | 0.105 | 0.127 | 2.8222 | +0.015 (+13.39%) | 143,440,000 |