Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | HKD | 0.235 | 0.237 | 0.226 | 0.234 | 0.234 | -0.001 (-0.43%) | 514,000 |
8 Jul 2019 | HKD | 0.231 | 0.235 | 0.23 | 0.235 | 0.235 | +0.003 (+1.29%) | 1,020,000 |
5 Jul 2019 | HKD | 0.238 | 0.238 | 0.227 | 0.232 | 0.232 | -0.002 (-0.85%) | 238,000 |
4 Jul 2019 | HKD | 0.239 | 0.241 | 0.226 | 0.234 | 0.234 | +0.004 (+1.74%) | 284,000 |
3 Jul 2019 | HKD | 0.233 | 0.242 | 0.225 | 0.23 | 0.23 | -0.003 (-1.29%) | 1,266,000 |
2 Jul 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | +0.002 (+0.87%) | 6,000 |
1 Jul 2019 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.23 | 0.235 | 0.223 | 0.231 | 0.231 | +0.001 (+0.43%) | 244,000 |
27 Jun 2019 | HKD | 0.239 | 0.245 | 0.226 | 0.23 | 0.23 | -0.006 (-2.54%) | 834,000 |
26 Jun 2019 | HKD | 0.237 | 0.243 | 0.226 | 0.236 | 0.236 | +0.003 (+1.29%) | 600,000 |
25 Jun 2019 | HKD | 0.233 | 0.235 | 0.225 | 0.233 | 0.233 | +0.004 (+1.75%) | 124,000 |
24 Jun 2019 | HKD | 0.237 | 0.24 | 0.225 | 0.229 | 0.229 | -0.006 (-2.55%) | 416,000 |
21 Jun 2019 | HKD | 0.232 | 0.242 | 0.229 | 0.235 | 0.235 | +0.003 (+1.29%) | 1,194,000 |
20 Jun 2019 | HKD | 0.216 | 0.245 | 0.213 | 0.232 | 0.232 | +0.018 (+8.41%) | 2,866,000 |
19 Jun 2019 | HKD | 0.244 | 0.244 | 0.204 | 0.214 | 0.214 | -0.022 (-9.32%) | 8,026,000 |
18 Jun 2019 | HKD | 0.228 | 0.239 | 0.228 | 0.236 | 0.236 | +0.002 (+0.85%) | 296,000 |
17 Jun 2019 | HKD | 0.231 | 0.245 | 0.22 | 0.234 | 0.234 | -0.003 (-1.27%) | 1,566,000 |
14 Jun 2019 | HKD | 0.245 | 0.245 | 0.227 | 0.237 | 0.237 | -0.01 (-4.05%) | 380,000 |
13 Jun 2019 | HKD | 0.24 | 0.248 | 0.231 | 0.247 | 0.247 | +0.002 (+0.82%) | 730,000 |
12 Jun 2019 | HKD | 0.265 | 0.27 | 0.241 | 0.245 | 0.245 | -0.03 (-10.91%) | 5,474,000 |
11 Jun 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 4,000 |
10 Jun 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 758,000 |
7 Jun 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 504,000 |
5 Jun 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 874,000 |
4 Jun 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 156,000 |
3 Jun 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 4,156,000 |
31 May 2019 | HKD | 0.28 | 0.305 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 6,212,000 |
30 May 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 354,000 |
29 May 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 116,000 |