Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.0785 | -0.001 (-0.77%) | 60,000 |
19 Jul 2019 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 0.0791 | 0.0 (0.0%) | 200,000 |
18 Jul 2019 | HKD | 0.124 | 0.13 | 0.124 | 0.13 | 0.0791 | 0.0 (0.0%) | 37,956,000 |
17 Jul 2019 | HKD | 0.123 | 0.132 | 0.122 | 0.13 | 0.0791 | +0.002 (+1.56%) | 16,020,000 |
16 Jul 2019 | HKD | 0.125 | 0.129 | 0.122 | 0.128 | 0.0779 | -0.002 (-1.54%) | 840,000 |
15 Jul 2019 | HKD | 0.13 | 0.134 | 0.122 | 0.13 | 0.0791 | -0.002 (-1.52%) | 482,800 |
12 Jul 2019 | HKD | 0.136 | 0.137 | 0.122 | 0.132 | 0.0803 | -0.004 (-2.94%) | 53,200,000 |
11 Jul 2019 | HKD | 0.143 | 0.143 | 0.13 | 0.136 | 0.0828 | 0.0 (0.0%) | 1,520,000 |
10 Jul 2019 | HKD | 0.115 | 0.15 | 0.11 | 0.136 | 0.0828 | +0.008 (+6.25%) | 25,746,040 |
9 Jul 2019 | HKD | 0.123 | 0.128 | 0.123 | 0.128 | 0.0779 | +0.004 (+3.23%) | 29,820,000 |
8 Jul 2019 | HKD | 0.121 | 0.124 | 0.117 | 0.124 | 0.0755 | -0.006 (-4.62%) | 250,000 |
5 Jul 2019 | HKD | 0.135 | 0.138 | 0.115 | 0.13 | 0.0791 | -0.016 (-10.96%) | 1,492,064 |
4 Jul 2019 | HKD | 0.135 | 0.152 | 0.135 | 0.146 | 0.0889 | -0.007 (-4.58%) | 1,564,000 |
3 Jul 2019 | HKD | 0.17 | 0.17 | 0.128 | 0.153 | 0.0931 | -0.002 (-1.29%) | 3,854,000 |
2 Jul 2019 | HKD | 0.153 | 0.164 | 0.145 | 0.155 | 0.0943 | -0.014 (-8.28%) | 3,500,424 |
1 Jul 2019 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1029 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.16 | 0.179 | 0.151 | 0.169 | 0.1029 | -0.01 (-5.59%) | 13,416,020 |
27 Jun 2019 | HKD | 0.162 | 0.179 | 0.161 | 0.179 | 0.1089 | -0.004 (-2.19%) | 920,000 |
26 Jun 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.1114 | +0.002 (+1.10%) | 20,000 |
25 Jun 2019 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.1102 | -0.001 (-0.55%) | 0 |
24 Jun 2019 | HKD | 0.185 | 0.185 | 0.15 | 0.182 | 0.1108 | +0.008 (+4.60%) | 300,000 |
21 Jun 2019 | HKD | 0.165 | 0.179 | 0.15 | 0.174 | 0.1059 | -0.006 (-3.33%) | 230,000 |
20 Jun 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1095 | -0.006 (-3.23%) | 0 |
19 Jun 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.1132 | +0.006 (+3.33%) | 20,000 |
18 Jun 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1095 | -0.003 (-1.64%) | 0 |
17 Jun 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.1114 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.1114 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.1114 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.1114 | 0.0 (0.0%) | 12,040 |
11 Jun 2019 | HKD | 0.181 | 0.184 | 0.178 | 0.183 | 0.1114 | -0.002 (-1.08%) | 366,000 |