Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.189 | 0.197 | 0.189 | 0.197 | 3.9238 | +0.014 (+7.65%) | 10,000 |
12 Jul 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 3.6449 | -0.007 (-3.68%) | 5,000 |
11 Jul 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.7844 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.19 | 0.197 | 0.189 | 0.19 | 3.7844 | 0.0 (0.0%) | 140,000 |
9 Jul 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.7844 | -0.005 (-2.56%) | 0 |
8 Jul 2019 | HKD | 0.181 | 0.195 | 0.18 | 0.195 | 3.884 | +0.005 (+2.63%) | 340,000 |
5 Jul 2019 | HKD | 0.18 | 0.19 | 0.18 | 0.19 | 3.7844 | 0.0 (0.0%) | 45,000 |
4 Jul 2019 | HKD | 0.182 | 0.19 | 0.182 | 0.19 | 3.7844 | -0.003 (-1.55%) | 80,000 |
3 Jul 2019 | HKD | 0.185 | 0.193 | 0.177 | 0.193 | 3.8441 | +0.004 (+2.12%) | 530,000 |
2 Jul 2019 | HKD | 0.177 | 0.19 | 0.172 | 0.189 | 3.7644 | -0.011 (-5.50%) | 985,000 |
1 Jul 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.9835 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.172 | 0.205 | 0.172 | 0.2 | 3.9835 | +0.013 (+6.95%) | 1,910,000 |
27 Jun 2019 | HKD | 0.171 | 0.188 | 0.168 | 0.187 | 3.7246 | -0.007 (-3.61%) | 4,520,000 |
26 Jun 2019 | HKD | 0.18 | 0.195 | 0.165 | 0.194 | 3.864 | +0.014 (+7.78%) | 18,895,000 |
25 Jun 2019 | HKD | 0.192 | 0.194 | 0.121 | 0.18 | 3.5852 | -0.022 (-10.89%) | 28,805,000 |
24 Jun 2019 | HKD | 0.192 | 0.202 | 0.191 | 0.202 | 4.0234 | +0.008 (+4.12%) | 11,535,000 |
21 Jun 2019 | HKD | 0.194 | 0.194 | 0.193 | 0.194 | 3.864 | 0.0 (0.0%) | 5,780,000 |
20 Jun 2019 | HKD | 0.199 | 0.199 | 0.186 | 0.194 | 3.864 | -0.006 (-3.00%) | 2,785,000 |
19 Jun 2019 | HKD | 0.192 | 0.2 | 0.191 | 0.2 | 3.9835 | -0.001 (-0.50%) | 2,740,000 |
18 Jun 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 4.0035 | -0.001 (-0.50%) | 2,570,000 |
17 Jun 2019 | HKD | 0.202 | 0.203 | 0.202 | 0.202 | 4.0234 | -0.003 (-1.46%) | 150,000 |
14 Jun 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.0831 | -0.001 (-0.49%) | 0 |
13 Jun 2019 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 4.103 | +0.002 (+0.98%) | 235,000 |
12 Jun 2019 | HKD | 0.195 | 0.204 | 0.195 | 0.204 | 4.0632 | -0.002 (-0.97%) | 210,000 |
11 Jun 2019 | HKD | 0.204 | 0.206 | 0.202 | 0.206 | 4.103 | +0.008 (+4.04%) | 700,000 |
10 Jun 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 3.9437 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 3.9437 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.196 | 0.198 | 0.187 | 0.198 | 3.9437 | 0.0 (0.0%) | 1,085,000 |
5 Jun 2019 | HKD | 0.199 | 0.199 | 0.197 | 0.198 | 3.9437 | -0.004 (-1.98%) | 5,520,000 |
4 Jun 2019 | HKD | 0.199 | 0.205 | 0.191 | 0.202 | 4.0234 | +0.003 (+1.51%) | 320,000 |