Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,200,000 |
5 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 208,000 |
1 Jul 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 16,000 |
27 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Jun 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 16,000 |
24 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 8,000 |
19 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 8,000 |
13 Jun 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.03 (+6.52%) | 8,000 |
11 Jun 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 200,000 |
10 Jun 2019 | HKD | 0.455 | 0.49 | 0.455 | 0.48 | 0.48 | +0.025 (+5.49%) | 16,000 |
7 Jun 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 560,000 |
5 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.47 | 0.47 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 1,000,000 |
3 Jun 2019 | HKD | 0.46 | 0.495 | 0.46 | 0.48 | 0.48 | -0.04 (-7.69%) | 328,000 |
31 May 2019 | HKD | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | +0.03 (+6.12%) | 72,000 |
30 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 48,000 |
28 May 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 600,000 |