Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | HKD | 0.21 | 0.23 | 0.209 | 0.224 | 2.24 | +0.009 (+4.19%) | 4,920,000 |
23 Aug 2019 | HKD | 0.204 | 0.215 | 0.204 | 0.215 | 2.15 | 0.0 (0.0%) | 1,920,000 |
22 Aug 2019 | HKD | 0.2 | 0.215 | 0.2 | 0.215 | 2.15 | 0.0 (0.0%) | 5,980,000 |
21 Aug 2019 | HKD | 0.2 | 0.215 | 0.199 | 0.215 | 2.15 | +0.015 (+7.50%) | 2,170,000 |
20 Aug 2019 | HKD | 0.222 | 0.228 | 0.2 | 0.2 | 2 | -0.005 (-2.44%) | 1,290,000 |
19 Aug 2019 | HKD | 0.205 | 0.207 | 0.204 | 0.205 | 2.05 | +0.002 (+0.99%) | 1,520,000 |
16 Aug 2019 | HKD | 0.203 | 0.205 | 0.194 | 0.203 | 2.03 | +0.003 (+1.50%) | 1,870,000 |
15 Aug 2019 | HKD | 0.194 | 0.205 | 0.194 | 0.2 | 2 | +0.007 (+3.63%) | 8,660,000 |
14 Aug 2019 | HKD | 0.19 | 0.193 | 0.19 | 0.193 | 1.93 | 0.0 (0.0%) | 1,640,000 |
13 Aug 2019 | HKD | 0.186 | 0.194 | 0.185 | 0.193 | 1.93 | +0.002 (+1.05%) | 11,120,000 |
12 Aug 2019 | HKD | 0.19 | 0.191 | 0.183 | 0.191 | 1.91 | +0.008 (+4.37%) | 2,430,000 |
9 Aug 2019 | HKD | 0.182 | 0.192 | 0.175 | 0.183 | 1.83 | +0.001 (+0.55%) | 1,490,000 |
8 Aug 2019 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 1.82 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.182 | 0.182 | 0.18 | 0.182 | 1.82 | -0.003 (-1.62%) | 190,000 |
6 Aug 2019 | HKD | 0.195 | 0.195 | 0.18 | 0.185 | 1.85 | 0.0 (0.0%) | 610,000 |
5 Aug 2019 | HKD | 0.175 | 0.185 | 0.175 | 0.185 | 1.85 | +0.004 (+2.21%) | 660,000 |
2 Aug 2019 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 1.81 | -0.009 (-4.74%) | 120,000 |
1 Aug 2019 | HKD | 0.19 | 0.19 | 0.181 | 0.19 | 1.9 | 0.0 (0.0%) | 4,940,000 |
31 Jul 2019 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.9 | +0.001 (+0.53%) | 460,000 |
30 Jul 2019 | HKD | 0.177 | 0.206 | 0.171 | 0.189 | 1.89 | +0.019 (+11.18%) | 18,120,000 |
29 Jul 2019 | HKD | 0.164 | 0.175 | 0.155 | 0.17 | 1.7 | +0.015 (+9.68%) | 3,560,000 |
26 Jul 2019 | HKD | 0.158 | 0.158 | 0.155 | 0.155 | 1.55 | -0.003 (-1.90%) | 110,000 |
25 Jul 2019 | HKD | 0.155 | 0.158 | 0.155 | 0.158 | 1.58 | +0.002 (+1.28%) | 10,000 |
24 Jul 2019 | HKD | 0.149 | 0.159 | 0.145 | 0.156 | 1.56 | -0.004 (-2.50%) | 780,000 |
23 Jul 2019 | HKD | 0.142 | 0.16 | 0.142 | 0.16 | 1.6 | +0.002 (+1.27%) | 460,000 |
22 Jul 2019 | HKD | 0.159 | 0.159 | 0.158 | 0.158 | 1.58 | -0.001 (-0.63%) | 50,000 |
19 Jul 2019 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 1.59 | -0.005 (-3.05%) | 10,000 |
18 Jul 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.64 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 1.64 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.159 | 0.166 | 0.159 | 0.164 | 1.64 | -0.002 (-1.20%) | 260,000 |