Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.216 | 0.24 | 0.2 | 0.225 | 0.225 | +0.004 (+1.81%) | 18,202,000 |
5 Jul 2019 | HKD | 0.218 | 0.221 | 0.213 | 0.221 | 0.221 | +0.002 (+0.91%) | 4,428,000 |
4 Jul 2019 | HKD | 0.238 | 0.238 | 0.215 | 0.219 | 0.219 | -0.023 (-9.50%) | 22,116,000 |
3 Jul 2019 | HKD | 0.249 | 0.25 | 0.231 | 0.242 | 0.242 | -0.007 (-2.81%) | 6,748,000 |
2 Jul 2019 | HKD | 0.226 | 0.28 | 0.21 | 0.249 | 0.249 | +0.029 (+13.18%) | 99,770,000 |
1 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.217 | 0.22 | 0.215 | 0.22 | 0.22 | +0.003 (+1.38%) | 3,668,000 |
27 Jun 2019 | HKD | 0.223 | 0.223 | 0.21 | 0.217 | 0.217 | -0.006 (-2.69%) | 12,954,000 |
26 Jun 2019 | HKD | 0.226 | 0.228 | 0.218 | 0.223 | 0.223 | -0.01 (-4.29%) | 5,388,000 |
25 Jun 2019 | HKD | 0.232 | 0.233 | 0.225 | 0.233 | 0.233 | -0.002 (-0.85%) | 15,854,000 |
24 Jun 2019 | HKD | 0.233 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 7,250,000 |
21 Jun 2019 | HKD | 0.232 | 0.236 | 0.223 | 0.235 | 0.235 | 0.0 (0.0%) | 21,960,000 |
20 Jun 2019 | HKD | 0.23 | 0.235 | 0.223 | 0.235 | 0.235 | -0.002 (-0.84%) | 1,242,000 |
19 Jun 2019 | HKD | 0.234 | 0.238 | 0.231 | 0.237 | 0.237 | +0.002 (+0.85%) | 20,816,000 |
18 Jun 2019 | HKD | 0.235 | 0.239 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 4,460,000 |
17 Jun 2019 | HKD | 0.229 | 0.235 | 0.22 | 0.235 | 0.235 | +0.006 (+2.62%) | 17,629,090 |
14 Jun 2019 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | -0.002 (-0.87%) | 894,000 |
13 Jun 2019 | HKD | 0.235 | 0.235 | 0.224 | 0.231 | 0.231 | -0.005 (-2.12%) | 14,816,000 |
12 Jun 2019 | HKD | 0.238 | 0.238 | 0.225 | 0.236 | 0.236 | -0.003 (-1.26%) | 952,000 |
11 Jun 2019 | HKD | 0.244 | 0.244 | 0.233 | 0.239 | 0.239 | -0.005 (-2.05%) | 14,770,000 |
10 Jun 2019 | HKD | 0.237 | 0.244 | 0.223 | 0.244 | 0.244 | +0.004 (+1.67%) | 1,652,000 |
7 Jun 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.245 | 0.245 | 0.239 | 0.24 | 0.24 | -0.006 (-2.44%) | 14,796,000 |
5 Jun 2019 | HKD | 0.247 | 0.247 | 0.245 | 0.246 | 0.246 | -0.002 (-0.81%) | 2,836,000 |
4 Jun 2019 | HKD | 0.248 | 0.248 | 0.241 | 0.248 | 0.248 | -0.002 (-0.80%) | 14,730,000 |
3 Jun 2019 | HKD | 0.249 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 2,826,000 |
31 May 2019 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 0.25 | -0.005 (-1.96%) | 11,978,000 |
30 May 2019 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 3,252,000 |
29 May 2019 | HKD | 0.246 | 0.255 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 12,406,000 |
28 May 2019 | HKD | 0.247 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 3,066,000 |