Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 0.155 | 0.165 | 0.155 | 0.164 | 1.64 | +0.002 (+1.23%) | 80,000 |
21 Aug 2019 | HKD | 0.166 | 0.166 | 0.159 | 0.162 | 1.62 | -0.009 (-5.26%) | 520,000 |
20 Aug 2019 | HKD | 0.171 | 0.171 | 0.166 | 0.171 | 1.71 | -0.004 (-2.29%) | 1,440,000 |
19 Aug 2019 | HKD | 0.175 | 0.175 | 0.17 | 0.175 | 1.75 | -0.007 (-3.85%) | 1,320,000 |
16 Aug 2019 | HKD | 0.171 | 0.182 | 0.16 | 0.182 | 1.82 | +0.009 (+5.20%) | 2,030,000 |
15 Aug 2019 | HKD | 0.176 | 0.176 | 0.17 | 0.173 | 1.73 | -0.003 (-1.70%) | 280,000 |
14 Aug 2019 | HKD | 0.176 | 0.192 | 0.166 | 0.176 | 1.76 | 0.0 (0.0%) | 12,290,000 |
13 Aug 2019 | HKD | 0.165 | 0.176 | 0.146 | 0.176 | 1.76 | +0.008 (+4.76%) | 1,780,000 |
12 Aug 2019 | HKD | 0.179 | 0.179 | 0.152 | 0.168 | 1.68 | +0.008 (+5%) | 1,960,000 |
9 Aug 2019 | HKD | 0.159 | 0.17 | 0.148 | 0.16 | 1.6 | +0.01 (+6.67%) | 7,700,000 |
8 Aug 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
7 Aug 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
6 Aug 2019 | HKD | 0.142 | 0.15 | 0.142 | 0.15 | 1.5 | +0.008 (+5.63%) | 400,000 |
5 Aug 2019 | HKD | 0.141 | 0.142 | 0.139 | 0.142 | 1.42 | -0.004 (-2.74%) | 5,330,000 |
2 Aug 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.46 | -0.001 (-0.68%) | 0 |
1 Aug 2019 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 1.47 | -0.001 (-0.68%) | 0 |
30 Jul 2019 | HKD | 0.153 | 0.153 | 0.148 | 0.148 | 1.48 | +0.01 (+7.25%) | 40,000 |
29 Jul 2019 | HKD | 0.139 | 0.145 | 0.138 | 0.138 | 1.38 | +0.003 (+2.22%) | 4,110,000 |
26 Jul 2019 | HKD | 0.126 | 0.135 | 0.125 | 0.135 | 1.35 | +0.009 (+7.14%) | 380,000 |
25 Jul 2019 | HKD | 0.153 | 0.153 | 0.126 | 0.126 | 1.26 | +0.001 (+0.80%) | 50,000 |
24 Jul 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | -0.01 (-7.41%) | 20,000 |
23 Jul 2019 | HKD | 0.125 | 0.144 | 0.119 | 0.135 | 1.35 | +0.015 (+12.50%) | 1,210,000 |
22 Jul 2019 | HKD | 0.115 | 0.121 | 0.115 | 0.12 | 1.2 | +0.002 (+1.69%) | 3,410,000 |
19 Jul 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 1.18 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 1.18 | -0.002 (-1.67%) | 10,000 |
17 Jul 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | -0.004 (-3.23%) | 0 |
16 Jul 2019 | HKD | 0.108 | 0.124 | 0.078 | 0.124 | 1.24 | 0.0 (0.0%) | 610,000 |
15 Jul 2019 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 1.24 | 0.0 (0.0%) | 40,000 |
12 Jul 2019 | HKD | 0.13 | 0.13 | 0.118 | 0.124 | 1.24 | +0.004 (+3.33%) | 1,120,000 |