Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.53 | 0.53 | 0.465 | 0.485 | 4.85 | -0.045 (-8.49%) | 2,920,000 |
16 Jul 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 5.3 | 0.0 (0.0%) | 122,500 |
15 Jul 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 5.3 | 0.0 (0.0%) | 502,500 |
12 Jul 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 5.3 | -0.01 (-1.85%) | 632,500 |
11 Jul 2019 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 5.4 | 0.0 (0.0%) | 585,000 |
10 Jul 2019 | HKD | 0.56 | 0.56 | 0.49 | 0.54 | 5.4 | -0.03 (-5.26%) | 3,337,500 |
9 Jul 2019 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 5.7 | 0.0 (0.0%) | 1,187,500 |
8 Jul 2019 | HKD | 0.55 | 0.59 | 0.54 | 0.57 | 5.7 | -0.02 (-3.39%) | 1,710,000 |
5 Jul 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 302,500 |
4 Jul 2019 | HKD | 0.56 | 0.59 | 0.54 | 0.59 | 5.9 | +0.02 (+3.51%) | 672,500 |
3 Jul 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 5.7 | -0.03 (-5%) | 417,500 |
2 Jul 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 6 | 0.0 (0.0%) | 565,000 |
1 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.56 | 0.6 | 0.52 | 0.6 | 6 | +0.03 (+5.26%) | 2,657,500 |
27 Jun 2019 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 5.7 | 0.0 (0.0%) | 7,738,311 |
26 Jun 2019 | HKD | 0.61 | 0.64 | 0.56 | 0.57 | 5.7 | -0.09 (-13.64%) | 4,725,000 |
25 Jun 2019 | HKD | 0.64 | 0.66 | 0.6 | 0.66 | 6.6 | -0.02 (-2.94%) | 1,657,500 |
24 Jun 2019 | HKD | 0.7 | 0.71 | 0.63 | 0.68 | 6.8 | -0.01 (-1.45%) | 427,500 |
21 Jun 2019 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 6.9 | -0.01 (-1.43%) | 272,500 |
20 Jun 2019 | HKD | 0.66 | 0.71 | 0.66 | 0.7 | 7 | +0.04 (+6.06%) | 445,000 |
19 Jun 2019 | HKD | 0.69 | 0.69 | 0.63 | 0.66 | 6.6 | +0.01 (+1.54%) | 550,000 |
18 Jun 2019 | HKD | 0.63 | 0.65 | 0.6 | 0.65 | 6.5 | 0.0 (0.0%) | 1,690,000 |
17 Jun 2019 | HKD | 0.69 | 0.69 | 0.63 | 0.65 | 6.5 | -0.06 (-8.45%) | 1,077,500 |
14 Jun 2019 | HKD | 0.77 | 0.77 | 0.7 | 0.71 | 7.1 | -0.06 (-7.79%) | 1,297,500 |
13 Jun 2019 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 7.7 | -0.05 (-6.10%) | 1,750,000 |
12 Jun 2019 | HKD | 0.82 | 0.85 | 0.78 | 0.82 | 8.2 | -0.01 (-1.20%) | 842,500 |
11 Jun 2019 | HKD | 0.81 | 0.92 | 0.75 | 0.83 | 8.3 | +0.01 (+1.22%) | 3,560,000 |
10 Jun 2019 | HKD | 0.82 | 0.86 | 0.8 | 0.82 | 8.2 | +0.01 (+1.23%) | 865,000 |
7 Jun 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.9 | 0.95 | 0.81 | 0.81 | 8.1 | -0.07 (-7.95%) | 4,700,000 |