Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.48 | 0.485 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 135,000 |
16 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 0 |
14 Aug 2019 | HKD | 0.465 | 0.485 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 115,000 |
13 Aug 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 20,000 |
9 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 50,000 |
8 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 65,000 |
7 Aug 2019 | HKD | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 10,000 |
6 Aug 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 20,000 |
5 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 195,000 |
1 Aug 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 175,000 |
31 Jul 2019 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 150,000 |
30 Jul 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 80,000 |
29 Jul 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 205,000 |
26 Jul 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 260,000 |
25 Jul 2019 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 65,000 |
24 Jul 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 300,000 |
23 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 5,000 |
19 Jul 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 210,000 |
18 Jul 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 50,000 |
17 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 105,000 |
16 Jul 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 205,000 |
15 Jul 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 105,000 |
12 Jul 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 50,000 |
11 Jul 2019 | HKD | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 610,000 |
10 Jul 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 85,000 |
9 Jul 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 460,000 |