Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.42 | 0.42 | 0.38 | 0.405 | 0.405 | +0.01 (+2.53%) | 4,890,000 |
16 Aug 2019 | HKD | 0.36 | 0.44 | 0.35 | 0.395 | 0.395 | +0.02 (+5.33%) | 7,015,000 |
15 Aug 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,025,000 |
14 Aug 2019 | HKD | 0.395 | 0.42 | 0.365 | 0.375 | 0.375 | -0.03 (-7.41%) | 4,435,000 |
13 Aug 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 20,000 |
12 Aug 2019 | HKD | 0.405 | 0.45 | 0.4 | 0.405 | 0.405 | -0.025 (-5.81%) | 5,525,000 |
9 Aug 2019 | HKD | 0.45 | 0.49 | 0.425 | 0.43 | 0.43 | -0.06 (-12.24%) | 21,265,000 |
8 Aug 2019 | HKD | 0.59 | 0.6 | 0.475 | 0.49 | 0.49 | -0.1 (-16.95%) | 13,810,000 |
7 Aug 2019 | HKD | 0.46 | 0.6 | 0.44 | 0.59 | 0.59 | +0.14 (+31.11%) | 10,240,000 |
6 Aug 2019 | HKD | 0.38 | 0.45 | 0.375 | 0.45 | 0.45 | +0.06 (+15.38%) | 2,315,000 |
5 Aug 2019 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 55,000 |
2 Aug 2019 | HKD | 0.4 | 0.42 | 0.375 | 0.42 | 0.42 | 0.0 (0.0%) | 4,260,000 |
1 Aug 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
31 Jul 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 130,000 |
30 Jul 2019 | HKD | 0.415 | 0.43 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 475,000 |
29 Jul 2019 | HKD | 0.43 | 0.435 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 5,870,000 |
26 Jul 2019 | HKD | 0.405 | 0.44 | 0.4 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,350,000 |
25 Jul 2019 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 1,000,000 |
24 Jul 2019 | HKD | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | -0.015 (-3.30%) | 890,000 |
23 Jul 2019 | HKD | 0.46 | 0.51 | 0.435 | 0.455 | 0.455 | +0.03 (+7.06%) | 12,235,000 |
22 Jul 2019 | HKD | 0.465 | 0.465 | 0.415 | 0.425 | 0.425 | -0.04 (-8.60%) | 795,000 |
19 Jul 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 290,000 |
18 Jul 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 2,145,000 |
17 Jul 2019 | HKD | 0.5 | 0.5 | 0.465 | 0.475 | 0.475 | -0.025 (-5%) | 11,960,000 |
16 Jul 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.5 | 0.5 | +0.005 (+1.01%) | 3,710,000 |
15 Jul 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,300,000 |
12 Jul 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 11,090,000 |
11 Jul 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 570,000 |
10 Jul 2019 | HKD | 0.51 | 0.54 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,265,000 |
9 Jul 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,145,000 |