Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 350,000 |
21 Aug 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 500,000 |
20 Aug 2019 | HKD | 0.33 | 0.345 | 0.295 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,290,000 |
19 Aug 2019 | HKD | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 3,234,000 |
16 Aug 2019 | HKD | 0.375 | 0.4 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,724,000 |
15 Aug 2019 | HKD | 0.37 | 0.37 | 0.335 | 0.355 | 0.355 | -0.025 (-6.58%) | 568,000 |
14 Aug 2019 | HKD | 0.34 | 0.4 | 0.32 | 0.38 | 0.38 | +0.04 (+11.76%) | 2,630,000 |
13 Aug 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.05 (-12.82%) | 2,000 |
12 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 506,000 |
8 Aug 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.015 (+4%) | 28,000 |
7 Aug 2019 | HKD | 0.375 | 0.395 | 0.31 | 0.375 | 0.375 | 0.0 (0.0%) | 2,000 |
6 Aug 2019 | HKD | 0.3 | 0.375 | 0.255 | 0.375 | 0.375 | +0.025 (+7.14%) | 482,000 |
5 Aug 2019 | HKD | 0.39 | 0.4 | 0.34 | 0.35 | 0.35 | -0.05 (-12.50%) | 398,000 |
2 Aug 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 8,000 |
1 Aug 2019 | HKD | 0.355 | 0.4 | 0.355 | 0.4 | 0.4 | 0.0 (0.0%) | 42,000 |
31 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 100,000 |
29 Jul 2019 | HKD | 0.4 | 0.4 | 0.37 | 0.4 | 0.4 | +0.005 (+1.27%) | 200,000 |
26 Jul 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
25 Jul 2019 | HKD | 0.41 | 0.415 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,466,000 |
24 Jul 2019 | HKD | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 292,000 |
23 Jul 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
22 Jul 2019 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 318,000 |
19 Jul 2019 | HKD | 0.45 | 0.45 | 0.39 | 0.41 | 0.41 | -0.06 (-12.77%) | 5,406,000 |
18 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 330,000 |
17 Jul 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 22,000 |
16 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 200,000 |
15 Jul 2019 | HKD | 0.51 | 0.53 | 0.455 | 0.5 | 0.5 | -0.03 (-5.66%) | 812,000 |
12 Jul 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 50,000 |