Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.4773 | 0.0 (0.0%) | 82,000 |
5 Jul 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | 0.0 (0.0%) | 96,000 |
4 Jul 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | +0.005 (+1.02%) | 5,719,000 |
3 Jul 2019 | HKD | 0.48 | 0.495 | 0.475 | 0.49 | 0.4725 | -0.005 (-1.01%) | 10,235,000 |
2 Jul 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | 0.0 (0.0%) | 764,000 |
1 Jul 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.4773 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | 0.0 (0.0%) | 876,000 |
27 Jun 2019 | HKD | 0.5 | 0.5 | 0.475 | 0.495 | 0.4773 | -0.005 (-1%) | 789,000 |
26 Jun 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.4822 | 0.0 (0.0%) | 4,081,000 |
25 Jun 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.4822 | -0.01 (-1.96%) | 69,000 |
24 Jun 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.4918 | -0.01 (-1.92%) | 1,299,000 |
21 Jun 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.5014 | -0.01 (-1.89%) | 41,000 |
20 Jun 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.5111 | -0.01 (-1.85%) | 2,286,000 |
19 Jun 2019 | HKD | 0.51 | 0.6 | 0.51 | 0.54 | 0.5207 | +0.045 (+9.09%) | 5,797,000 |
18 Jun 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.4773 | 0.0 (0.0%) | 390,000 |
17 Jun 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.4773 | 0.0 (0.0%) | 5,562,000 |
14 Jun 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.4773 | 0.0 (0.0%) | 5,585,000 |
13 Jun 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.4773 | -0.015 (-2.94%) | 6,010,000 |
12 Jun 2019 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.4918 | +0.015 (+3.03%) | 7,421,000 |
11 Jun 2019 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.4773 | -0.005 (-1%) | 405,000 |
10 Jun 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 528,000 |
7 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4822 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.4822 | 0.0 (0.0%) | 9,347,000 |
5 Jun 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.4822 | +0.005 (+1.01%) | 10,597,000 |
4 Jun 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.4773 | -0.005 (-1%) | 92,000 |
3 Jun 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 4,177,000 |
31 May 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.4822 | +0.01 (+2.04%) | 381,000 |
30 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.49 | 0.4725 | -0.01 (-2%) | 4,434,000 |
29 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 4,218,000 |
28 May 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4822 | 0.0 (0.0%) | 26,000 |