Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.115 | 0.13 | 0.113 | 0.13 | 10.4 | +0.022 (+20.37%) | 504,000 |
16 Aug 2019 | HKD | 0.106 | 0.108 | 0.106 | 0.108 | 8.64 | +0.008 (+8%) | 440,000 |
15 Aug 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 8 | +0.001 (+1.01%) | 0 |
14 Aug 2019 | HKD | 0.112 | 0.112 | 0.095 | 0.099 | 7.92 | -0.013 (-11.61%) | 64,000 |
13 Aug 2019 | HKD | 0.1 | 0.112 | 0.1 | 0.112 | 8.96 | +0.012 (+12.00%) | 224,000 |
12 Aug 2019 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 8 | -0.006 (-5.66%) | 136,000 |
9 Aug 2019 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 8.48 | +0.004 (+3.92%) | 16,000 |
8 Aug 2019 | HKD | 0.101 | 0.102 | 0.101 | 0.102 | 8.16 | +0.002 (+2.00%) | 32,000 |
7 Aug 2019 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 8 | -0.002 (-1.96%) | 192,000 |
6 Aug 2019 | HKD | 0.102 | 0.103 | 0.102 | 0.102 | 8.16 | -0.002 (-1.92%) | 512,000 |
5 Aug 2019 | HKD | 0.102 | 0.104 | 0.101 | 0.104 | 8.32 | -0.008 (-7.14%) | 736,000 |
2 Aug 2019 | HKD | 0.104 | 0.112 | 0.104 | 0.112 | 8.96 | +0.006 (+5.66%) | 224,000 |
1 Aug 2019 | HKD | 0.105 | 0.106 | 0.105 | 0.106 | 8.48 | -0.001 (-0.93%) | 264,000 |
31 Jul 2019 | HKD | 0.111 | 0.111 | 0.106 | 0.107 | 8.56 | -0.014 (-11.57%) | 320,000 |
30 Jul 2019 | HKD | 0.109 | 0.121 | 0.107 | 0.121 | 9.68 | +0.006 (+5.22%) | 472,000 |
29 Jul 2019 | HKD | 0.109 | 0.115 | 0.106 | 0.115 | 9.2 | 0.0 (0.0%) | 1,832,000 |
26 Jul 2019 | HKD | 0.122 | 0.122 | 0.115 | 0.115 | 9.2 | -0.015 (-11.54%) | 688,000 |
25 Jul 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 10.4 | -0.008 (-5.80%) | 16,000 |
24 Jul 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 11.04 | -0.002 (-1.43%) | 16,000 |
23 Jul 2019 | HKD | 0.13 | 0.14 | 0.13 | 0.14 | 11.2 | +0.016 (+12.90%) | 2,272,000 |
22 Jul 2019 | HKD | 0.117 | 0.125 | 0.117 | 0.124 | 9.92 | +0.006 (+5.08%) | 168,000 |
19 Jul 2019 | HKD | 0.115 | 0.125 | 0.115 | 0.118 | 9.44 | -0.003 (-2.48%) | 576,000 |
18 Jul 2019 | HKD | 0.122 | 0.122 | 0.121 | 0.121 | 9.68 | -0.001 (-0.82%) | 48,000 |
17 Jul 2019 | HKD | 0.118 | 0.127 | 0.111 | 0.122 | 9.76 | +0.004 (+3.39%) | 392,000 |
16 Jul 2019 | HKD | 0.117 | 0.118 | 0.1 | 0.118 | 9.44 | 0.0 (0.0%) | 10,808,000 |
15 Jul 2019 | HKD | 0.112 | 0.118 | 0.112 | 0.118 | 9.44 | 0.0 (0.0%) | 128,000 |
12 Jul 2019 | HKD | 0.113 | 0.123 | 0.104 | 0.118 | 9.44 | +0.005 (+4.42%) | 9,848,000 |
11 Jul 2019 | HKD | 0.12 | 0.12 | 0.11 | 0.113 | 9.04 | -0.007 (-5.83%) | 1,888,000 |
10 Jul 2019 | HKD | 0.12 | 0.12 | 0.102 | 0.12 | 9.6 | -0.009 (-6.98%) | 6,520,000 |
9 Jul 2019 | HKD | 0.141 | 0.15 | 0.114 | 0.129 | 10.32 | -0.012 (-8.51%) | 2,536,000 |