Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.195 | 0.2 | 0.185 | 0.196 | 0.196 | +0.005 (+2.62%) | 4,676,000 |
5 Jul 2019 | HKD | 0.191 | 0.194 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 1,146,000 |
4 Jul 2019 | HKD | 0.181 | 0.193 | 0.181 | 0.191 | 0.191 | +0.007 (+3.80%) | 1,584,000 |
3 Jul 2019 | HKD | 0.19 | 0.19 | 0.18 | 0.184 | 0.184 | -0.009 (-4.66%) | 3,610,000 |
2 Jul 2019 | HKD | 0.198 | 0.2 | 0.189 | 0.193 | 0.193 | -0.004 (-2.03%) | 2,876,000 |
1 Jul 2019 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.191 | 0.197 | 0.188 | 0.197 | 0.197 | 0.0 (0.0%) | 2,560,000 |
27 Jun 2019 | HKD | 0.19 | 0.198 | 0.189 | 0.197 | 0.197 | -0.001 (-0.51%) | 2,530,000 |
26 Jun 2019 | HKD | 0.187 | 0.199 | 0.186 | 0.198 | 0.198 | +0.004 (+2.06%) | 4,822,000 |
25 Jun 2019 | HKD | 0.196 | 0.198 | 0.187 | 0.194 | 0.194 | -0.002 (-1.02%) | 2,676,000 |
24 Jun 2019 | HKD | 0.195 | 0.2 | 0.188 | 0.196 | 0.196 | +0.001 (+0.51%) | 2,158,000 |
21 Jun 2019 | HKD | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.014 (-6.70%) | 4,450,000 |
20 Jun 2019 | HKD | 0.224 | 0.25 | 0.2 | 0.209 | 0.209 | -0.015 (-6.70%) | 40,292,000 |
19 Jun 2019 | HKD | 0.21 | 0.225 | 0.206 | 0.224 | 0.224 | +0.019 (+9.27%) | 10,184,000 |
18 Jun 2019 | HKD | 0.191 | 0.209 | 0.183 | 0.205 | 0.205 | +0.01 (+5.13%) | 7,480,000 |
17 Jun 2019 | HKD | 0.201 | 0.217 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,596,000 |
14 Jun 2019 | HKD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.003 (+1.52%) | 2,580,000 |
13 Jun 2019 | HKD | 0.19 | 0.2 | 0.183 | 0.197 | 0.197 | +0.007 (+3.68%) | 5,406,000 |
12 Jun 2019 | HKD | 0.191 | 0.2 | 0.187 | 0.19 | 0.19 | -0.002 (-1.04%) | 2,390,000 |
11 Jun 2019 | HKD | 0.2 | 0.201 | 0.192 | 0.192 | 0.192 | -0.004 (-2.04%) | 1,420,000 |
10 Jun 2019 | HKD | 0.186 | 0.2 | 0.186 | 0.196 | 0.196 | -0.009 (-4.39%) | 716,000 |
7 Jun 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.195 | 0.205 | 0.194 | 0.205 | 0.205 | +0.004 (+1.99%) | 862,000 |
5 Jun 2019 | HKD | 0.214 | 0.215 | 0.2 | 0.201 | 0.201 | +0.001 (+0.50%) | 3,006,000 |
4 Jun 2019 | HKD | 0.2 | 0.2 | 0.186 | 0.2 | 0.2 | 0.0 (0.0%) | 4,968,000 |
3 Jun 2019 | HKD | 0.205 | 0.206 | 0.199 | 0.2 | 0.2 | -0.014 (-6.54%) | 2,336,000 |
31 May 2019 | HKD | 0.209 | 0.22 | 0.201 | 0.214 | 0.214 | +0.004 (+1.90%) | 2,956,000 |
30 May 2019 | HKD | 0.205 | 0.21 | 0.195 | 0.21 | 0.21 | +0.004 (+1.94%) | 3,530,000 |
29 May 2019 | HKD | 0.221 | 0.221 | 0.205 | 0.206 | 0.206 | -0.015 (-6.79%) | 8,436,000 |
28 May 2019 | HKD | 0.209 | 0.23 | 0.205 | 0.221 | 0.221 | +0.001 (+0.45%) | 4,210,000 |