Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
16 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 15,500 |
15 Aug 2019 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.9 | -0.01 (-2.17%) | 217,000 |
14 Aug 2019 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.92 | -0.04 (-8%) | 68,000 |
13 Aug 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 50,500 |
9 Aug 2019 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 1 | +0.05 (+11.11%) | 41,000 |
8 Aug 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | +0.01 (+2.27%) | 5,000 |
7 Aug 2019 | HKD | 0.47 | 0.47 | 0.44 | 0.44 | 0.88 | 0.0 (0.0%) | 321,500 |
6 Aug 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.88 | -0.015 (-3.30%) | 259,000 |
5 Aug 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.91 | 0.0 (0.0%) | 5,500 |
2 Aug 2019 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 0.91 | +0.005 (+1.11%) | 51,000 |
1 Aug 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.9 | -0.05 (-10%) | 140,500 |
31 Jul 2019 | HKD | 0.46 | 0.5 | 0.46 | 0.5 | 1 | +0.01 (+2.04%) | 50,500 |
30 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | +0.005 (+1.03%) | 0 |
29 Jul 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.97 | +0.005 (+1.04%) | 47,500 |
26 Jul 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.96 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.52 | 0.52 | 0.48 | 0.48 | 0.96 | -0.03 (-5.88%) | 1,069,300 |
24 Jul 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 1.02 | +0.01 (+2%) | 45,500 |
23 Jul 2019 | HKD | 0.475 | 0.5 | 0.47 | 0.5 | 1 | +0.035 (+7.53%) | 112,000 |
22 Jul 2019 | HKD | 0.52 | 0.52 | 0.45 | 0.465 | 0.93 | -0.055 (-10.58%) | 221,500 |
19 Jul 2019 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 1.04 | -0.02 (-3.70%) | 13,000 |
18 Jul 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 1.08 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 1.08 | -0.01 (-1.82%) | 20,900 |
16 Jul 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 1.1 | -0.01 (-1.79%) | 65,500 |
15 Jul 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 1.12 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 1.12 | 0.0 (0.0%) | 3,300 |
11 Jul 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 1.12 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 1.12 | +0.07 (+14.29%) | 113,000 |
9 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | 0.0 (0.0%) | 0 |