Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.113 | 0.128 | 0.113 | 0.113 | 0.565 | -0.005 (-4.24%) | 3,776,000 |
5 Jul 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.59 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.126 | 0.126 | 0.118 | 0.118 | 0.59 | -0.001 (-0.84%) | 112,000 |
3 Jul 2019 | HKD | 0.125 | 0.125 | 0.119 | 0.119 | 0.595 | -0.005 (-4.03%) | 544,640 |
2 Jul 2019 | HKD | 0.129 | 0.129 | 0.123 | 0.124 | 0.62 | -0.001 (-0.80%) | 7,812,000 |
1 Jul 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.625 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.122 | 0.13 | 0.116 | 0.125 | 0.625 | +0.002 (+1.63%) | 616,000 |
27 Jun 2019 | HKD | 0.116 | 0.13 | 0.116 | 0.123 | 0.615 | -0.003 (-2.38%) | 1,221,400 |
26 Jun 2019 | HKD | 0.118 | 0.126 | 0.118 | 0.126 | 0.63 | 0.0 (0.0%) | 13,400,000 |
25 Jun 2019 | HKD | 0.121 | 0.126 | 0.116 | 0.126 | 0.63 | +0.004 (+3.28%) | 464,000 |
24 Jun 2019 | HKD | 0.114 | 0.123 | 0.11 | 0.122 | 0.61 | -0.001 (-0.81%) | 2,496,000 |
21 Jun 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.615 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.127 | 0.127 | 0.123 | 0.123 | 0.615 | +0.001 (+0.82%) | 164,000 |
19 Jun 2019 | HKD | 0.119 | 0.122 | 0.118 | 0.122 | 0.61 | +0.001 (+0.83%) | 1,892,000 |
18 Jun 2019 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.605 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.124 | 0.124 | 0.12 | 0.121 | 0.605 | -0.001 (-0.82%) | 1,224,000 |
14 Jun 2019 | HKD | 0.123 | 0.13 | 0.121 | 0.122 | 0.61 | -0.004 (-3.17%) | 318,600 |
13 Jun 2019 | HKD | 0.121 | 0.133 | 0.12 | 0.126 | 0.63 | -0.005 (-3.82%) | 978,000 |
12 Jun 2019 | HKD | 0.13 | 0.135 | 0.124 | 0.131 | 0.655 | -0.004 (-2.96%) | 5,764,000 |
11 Jun 2019 | HKD | 0.129 | 0.135 | 0.127 | 0.135 | 0.675 | +0.001 (+0.75%) | 2,456,000 |
10 Jun 2019 | HKD | 0.135 | 0.135 | 0.126 | 0.134 | 0.67 | -0.005 (-3.60%) | 628,000 |
7 Jun 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.695 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.126 | 0.141 | 0.126 | 0.139 | 0.695 | +0.004 (+2.96%) | 2,253,460 |
5 Jun 2019 | HKD | 0.133 | 0.146 | 0.127 | 0.135 | 0.675 | +0.002 (+1.50%) | 1,788,000 |
4 Jun 2019 | HKD | 0.119 | 0.133 | 0.117 | 0.133 | 0.665 | +0.017 (+14.66%) | 6,172,000 |
3 Jun 2019 | HKD | 0.111 | 0.118 | 0.109 | 0.116 | 0.58 | -0.003 (-2.52%) | 1,048,000 |
31 May 2019 | HKD | 0.121 | 0.121 | 0.115 | 0.119 | 0.595 | 0.0 (0.0%) | 600,000 |
30 May 2019 | HKD | 0.122 | 0.128 | 0.118 | 0.119 | 0.595 | -0.01 (-7.75%) | 1,932,000 |
29 May 2019 | HKD | 0.131 | 0.131 | 0.128 | 0.129 | 0.645 | 0.0 (0.0%) | 400,000 |
28 May 2019 | HKD | 0.138 | 0.139 | 0.128 | 0.129 | 0.645 | -0.006 (-4.44%) | 3,080,000 |