Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,490,281 |
18 Jul 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,196,000 |
17 Jul 2019 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 772,140 |
16 Jul 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 480,000 |
15 Jul 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 618,000 |
12 Jul 2019 | HKD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 4,902,000 |
11 Jul 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,378,140 |
10 Jul 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,380,140 |
9 Jul 2019 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 563,000 |
8 Jul 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,256,000 |
5 Jul 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,406,261 |
4 Jul 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 947,000 |
3 Jul 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 930,169 |
2 Jul 2019 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,099,873 |
1 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 241,000 |
27 Jun 2019 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 318,000 |
26 Jun 2019 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 528,140 |
25 Jun 2019 | HKD | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,751,268 |
24 Jun 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 402,817 |
21 Jun 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,038,000 |
20 Jun 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 783,330 |
19 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,649,000 |
18 Jun 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 164,000 |
17 Jun 2019 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 204,000 |
14 Jun 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,413,000 |
13 Jun 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 330,000 |
12 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 279,000 |
11 Jun 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 350,000 |
10 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,270,000 |