Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.129 | 0.184 | 0.129 | 0.184 | 0.1713 | +0.055 (+42.64%) | 170,000 |
23 Aug 2019 | HKD | 0.128 | 0.129 | 0.128 | 0.129 | 0.1201 | +0.003 (+2.38%) | 80,000 |
22 Aug 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1173 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1173 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.1173 | -0.004 (-3.08%) | 0 |
19 Aug 2019 | HKD | 0.108 | 0.13 | 0.108 | 0.13 | 0.121 | +0.018 (+16.07%) | 110,000 |
16 Aug 2019 | HKD | 0.104 | 0.112 | 0.104 | 0.112 | 0.1043 | -0.026 (-18.84%) | 60,000 |
15 Aug 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.1285 | -0.001 (-0.72%) | 0 |
14 Aug 2019 | HKD | 0.12 | 0.139 | 0.12 | 0.139 | 0.1294 | -0.001 (-0.71%) | 20,000 |
13 Aug 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.1303 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.1303 | +0.005 (+3.70%) | 20,000 |
9 Aug 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.1257 | -0.002 (-1.46%) | 0 |
8 Aug 2019 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.1275 | -0.001 (-0.72%) | 0 |
7 Aug 2019 | HKD | 0.135 | 0.138 | 0.135 | 0.138 | 0.1285 | -0.002 (-1.43%) | 3,680,000 |
6 Aug 2019 | HKD | 0.113 | 0.16 | 0.113 | 0.14 | 0.1303 | -0.04 (-22.22%) | 190,000 |
5 Aug 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | -0.006 (-3.23%) | 0 |
2 Aug 2019 | HKD | 0.175 | 0.186 | 0.135 | 0.186 | 0.1731 | -0.007 (-3.63%) | 4,600,000 |
1 Aug 2019 | HKD | 0.17 | 0.193 | 0.16 | 0.193 | 0.1796 | +0.023 (+13.53%) | 1,920,000 |
31 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1582 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1582 | -0.01 (-5.56%) | 0 |
29 Jul 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | -0.008 (-4.26%) | 0 |
25 Jul 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.175 | -0.002 (-1.05%) | 0 |
24 Jul 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1769 | -0.003 (-1.55%) | 90,000 |
23 Jul 2019 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.1796 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.195 | 0.195 | 0.193 | 0.193 | 0.1796 | +0.009 (+4.89%) | 20,000 |
19 Jul 2019 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 0.1713 | -0.006 (-3.16%) | 0 |
18 Jul 2019 | HKD | 0.198 | 0.198 | 0.19 | 0.19 | 0.1769 | -0.004 (-2.06%) | 10,000 |
17 Jul 2019 | HKD | 0.198 | 0.198 | 0.194 | 0.194 | 0.1806 | -0.001 (-0.51%) | 90,000 |
16 Jul 2019 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1815 | +0.01 (+5.41%) | 120,000 |