Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.13 | 0.134 | 0.13 | 0.132 | 0.132 | 0.0 (0.0%) | 366,454 |
16 Aug 2019 | HKD | 0.13 | 0.132 | 0.13 | 0.132 | 0.132 | -0.003 (-2.22%) | 540,000 |
15 Aug 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.004 (+3.05%) | 400,000 |
14 Aug 2019 | HKD | 0.131 | 0.138 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 840,000 |
13 Aug 2019 | HKD | 0.135 | 0.135 | 0.129 | 0.131 | 0.131 | -0.002 (-1.50%) | 420,000 |
12 Aug 2019 | HKD | 0.133 | 0.134 | 0.132 | 0.133 | 0.133 | 0.0 (0.0%) | 870,000 |
9 Aug 2019 | HKD | 0.132 | 0.133 | 0.13 | 0.133 | 0.133 | +0.002 (+1.53%) | 6,260,000 |
8 Aug 2019 | HKD | 0.13 | 0.132 | 0.129 | 0.131 | 0.131 | -0.001 (-0.76%) | 550,000 |
7 Aug 2019 | HKD | 0.132 | 0.135 | 0.13 | 0.132 | 0.132 | -0.003 (-2.22%) | 2,780,000 |
6 Aug 2019 | HKD | 0.137 | 0.137 | 0.127 | 0.135 | 0.135 | -0.004 (-2.88%) | 6,300,000 |
5 Aug 2019 | HKD | 0.141 | 0.145 | 0.138 | 0.139 | 0.139 | -0.005 (-3.47%) | 5,072,000 |
2 Aug 2019 | HKD | 0.146 | 0.147 | 0.144 | 0.144 | 0.144 | -0.003 (-2.04%) | 10,885,000 |
1 Aug 2019 | HKD | 0.146 | 0.147 | 0.144 | 0.147 | 0.147 | 0.0 (0.0%) | 6,760,000 |
31 Jul 2019 | HKD | 0.145 | 0.147 | 0.145 | 0.147 | 0.147 | +0.001 (+0.68%) | 1,290,000 |
30 Jul 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 1,640,000 |
29 Jul 2019 | HKD | 0.146 | 0.147 | 0.146 | 0.146 | 0.146 | +0.001 (+0.69%) | 1,530,000 |
26 Jul 2019 | HKD | 0.145 | 0.146 | 0.144 | 0.145 | 0.145 | 0.0 (0.0%) | 3,940,000 |
25 Jul 2019 | HKD | 0.145 | 0.148 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 2,290,000 |
24 Jul 2019 | HKD | 0.142 | 0.148 | 0.142 | 0.145 | 0.145 | +0.004 (+2.84%) | 10,722,500 |
23 Jul 2019 | HKD | 0.142 | 0.142 | 0.141 | 0.141 | 0.141 | -0.001 (-0.70%) | 350,000 |
22 Jul 2019 | HKD | 0.141 | 0.142 | 0.141 | 0.142 | 0.142 | +0.001 (+0.71%) | 790,000 |
19 Jul 2019 | HKD | 0.143 | 0.143 | 0.141 | 0.141 | 0.141 | -0.002 (-1.40%) | 2,060,000 |
18 Jul 2019 | HKD | 0.142 | 0.143 | 0.141 | 0.143 | 0.143 | +0.002 (+1.42%) | 410,000 |
17 Jul 2019 | HKD | 0.142 | 0.143 | 0.141 | 0.141 | 0.141 | -0.001 (-0.70%) | 2,050,000 |
16 Jul 2019 | HKD | 0.141 | 0.142 | 0.14 | 0.142 | 0.142 | +0.003 (+2.16%) | 2,635,000 |
15 Jul 2019 | HKD | 0.14 | 0.144 | 0.139 | 0.139 | 0.139 | -0.002 (-1.42%) | 2,520,000 |
12 Jul 2019 | HKD | 0.14 | 0.143 | 0.14 | 0.141 | 0.141 | +0.001 (+0.71%) | 2,374,000 |
11 Jul 2019 | HKD | 0.14 | 0.143 | 0.138 | 0.14 | 0.14 | -0.001 (-0.71%) | 3,406,899 |
10 Jul 2019 | HKD | 0.145 | 0.149 | 0.14 | 0.141 | 0.141 | -0.004 (-2.76%) | 10,750,000 |
9 Jul 2019 | HKD | 0.136 | 0.146 | 0.136 | 0.145 | 0.145 | +0.008 (+5.84%) | 15,312,000 |