Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 4.5 | +0.005 (+1.12%) | 52,800 |
4 Jul 2019 | HKD | 0.46 | 0.49 | 0.415 | 0.445 | 4.45 | -0.005 (-1.11%) | 147,600 |
3 Jul 2019 | HKD | 0.46 | 0.47 | 0.45 | 0.45 | 4.5 | +0.01 (+2.27%) | 67,900 |
2 Jul 2019 | HKD | 0.465 | 0.465 | 0.425 | 0.44 | 4.4 | +0.02 (+4.76%) | 127,800 |
1 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.39 | 0.61 | 0.39 | 0.42 | 4.2 | +0.02 (+5%) | 399,500 |
27 Jun 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | +0.005 (+1.27%) | 0 |
26 Jun 2019 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 3.95 | 0.0 (0.0%) | 23,000 |
25 Jun 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 3.95 | -0.01 (-2.47%) | 85,100 |
24 Jun 2019 | HKD | 0.39 | 0.415 | 0.38 | 0.405 | 4.05 | +0.01 (+2.53%) | 61,600 |
21 Jun 2019 | HKD | 0.375 | 0.395 | 0.365 | 0.395 | 3.95 | +0.015 (+3.95%) | 8,900 |
20 Jun 2019 | HKD | 0.4 | 0.4 | 0.37 | 0.38 | 3.8 | -0.02 (-5%) | 17,200 |
19 Jun 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 4 | +0.02 (+5.26%) | 34,300 |
18 Jun 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 2,100 |
13 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | +0.005 (+1.30%) | 0 |
12 Jun 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 3.85 | -0.005 (-1.28%) | 0 |
11 Jun 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 3.9 | 0.0 (0.0%) | 10,300 |
10 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 3.9 | 0.0 (0.0%) | 3,600 |
3 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 3.9 | 0.0 (0.0%) | 3,600 |
30 May 2019 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 3.9 | 0.0 (0.0%) | 15,200 |
29 May 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 3.9 | -0.01 (-2.50%) | 30,700 |
28 May 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |