Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.098 | 0.105 | 0.098 | 0.101 | 0.0943 | -0.003 (-2.88%) | 2,500,000 |
16 Aug 2019 | HKD | 0.102 | 0.106 | 0.099 | 0.104 | 0.0972 | +0.004 (+4.00%) | 2,040,000 |
15 Aug 2019 | HKD | 0.097 | 0.103 | 0.097 | 0.1 | 0.0934 | -0.003 (-2.91%) | 3,310,000 |
14 Aug 2019 | HKD | 0.111 | 0.113 | 0.101 | 0.103 | 0.0962 | +0.005 (+5.10%) | 4,260,000 |
13 Aug 2019 | HKD | 0.128 | 0.133 | 0.088 | 0.098 | 0.0915 | -0.022 (-18.33%) | 25,440,000 |
12 Aug 2019 | HKD | 0.144 | 0.144 | 0.11 | 0.12 | 0.1121 | -0.005 (-4%) | 9,710,000 |
9 Aug 2019 | HKD | 0.149 | 0.151 | 0.124 | 0.125 | 0.1168 | -0.017 (-11.97%) | 10,940,000 |
8 Aug 2019 | HKD | 0.116 | 0.145 | 0.11 | 0.142 | 0.1327 | +0.026 (+22.41%) | 26,380,000 |
7 Aug 2019 | HKD | 0.118 | 0.118 | 0.104 | 0.116 | 0.1084 | -0.002 (-1.69%) | 6,080,000 |
6 Aug 2019 | HKD | 0.121 | 0.125 | 0.112 | 0.118 | 0.1102 | -0.002 (-1.67%) | 3,530,000 |
5 Aug 2019 | HKD | 0.14 | 0.14 | 0.116 | 0.12 | 0.1121 | -0.02 (-14.29%) | 5,240,000 |
2 Aug 2019 | HKD | 0.172 | 0.172 | 0.126 | 0.14 | 0.1308 | -0.034 (-19.54%) | 20,590,000 |
1 Aug 2019 | HKD | 0.163 | 0.185 | 0.162 | 0.174 | 0.1625 | +0.012 (+7.41%) | 14,210,000 |
31 Jul 2019 | HKD | 0.238 | 0.29 | 0.162 | 0.162 | 0.1513 | -0.077 (-32.22%) | 72,250,000 |
30 Jul 2019 | HKD | 0.233 | 0.249 | 0.214 | 0.239 | 0.2233 | +0.006 (+2.58%) | 3,960,000 |
29 Jul 2019 | HKD | 0.21 | 0.235 | 0.207 | 0.233 | 0.2177 | +0.018 (+8.37%) | 2,650,000 |
26 Jul 2019 | HKD | 0.223 | 0.223 | 0.205 | 0.215 | 0.2008 | -0.009 (-4.02%) | 1,620,000 |
25 Jul 2019 | HKD | 0.26 | 0.26 | 0.216 | 0.224 | 0.2093 | -0.025 (-10.04%) | 6,440,000 |
24 Jul 2019 | HKD | 0.238 | 0.335 | 0.21 | 0.249 | 0.2326 | +0.011 (+4.62%) | 39,930,000 |
23 Jul 2019 | HKD | 0.22 | 0.245 | 0.219 | 0.238 | 0.2223 | +0.029 (+13.88%) | 3,030,000 |
22 Jul 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.1952 | -0.003 (-1.42%) | 0 |
19 Jul 2019 | HKD | 0.19 | 0.216 | 0.19 | 0.212 | 0.198 | +0.003 (+1.44%) | 470,000 |
18 Jul 2019 | HKD | 0.225 | 0.239 | 0.19 | 0.209 | 0.1952 | -0.024 (-10.30%) | 3,110,000 |
17 Jul 2019 | HKD | 0.231 | 0.243 | 0.23 | 0.233 | 0.2177 | -0.012 (-4.90%) | 860,000 |
16 Jul 2019 | HKD | 0.24 | 0.255 | 0.235 | 0.245 | 0.2289 | +0.005 (+2.08%) | 1,170,000 |
15 Jul 2019 | HKD | 0.235 | 0.28 | 0.235 | 0.24 | 0.2242 | +0.005 (+2.13%) | 3,970,000 |
12 Jul 2019 | HKD | 0.222 | 0.25 | 0.206 | 0.235 | 0.2195 | +0.013 (+5.86%) | 3,280,000 |
11 Jul 2019 | HKD | 0.239 | 0.246 | 0.205 | 0.222 | 0.2074 | -0.004 (-1.77%) | 6,230,000 |
10 Jul 2019 | HKD | 0.27 | 0.295 | 0.2 | 0.226 | 0.2111 | -0.044 (-16.30%) | 6,810,000 |
9 Jul 2019 | HKD | 0.229 | 0.3 | 0.22 | 0.27 | 0.2522 | +0.045 (+20.00%) | 4,310,000 |