Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 2,360,000 |
4 Jul 2019 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | -0.015 (-3.30%) | 420,000 |
3 Jul 2019 | HKD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 25,000 |
2 Jul 2019 | HKD | 0.435 | 0.46 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 575,000 |
1 Jul 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
28 Jun 2019 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 1,105,000 |
27 Jun 2019 | HKD | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,100,000 |
26 Jun 2019 | HKD | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | -0.015 (-3.12%) | 100,000 |
25 Jun 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 0.455 | 0.48 | 0.45 | 0.48 | 0.48 | +0.005 (+1.05%) | 500,000 |
21 Jun 2019 | HKD | 0.47 | 0.475 | 0.45 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,655,000 |
20 Jun 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.015 (+3.30%) | 245,000 |
19 Jun 2019 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 730,000 |
18 Jun 2019 | HKD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 785,000 |
17 Jun 2019 | HKD | 0.445 | 0.445 | 0.415 | 0.435 | 0.435 | +0.015 (+3.57%) | 695,000 |
14 Jun 2019 | HKD | 0.47 | 0.47 | 0.39 | 0.42 | 0.42 | -0.06 (-12.50%) | 3,205,000 |
13 Jun 2019 | HKD | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | -0.02 (-4%) | 1,685,000 |
12 Jun 2019 | HKD | 0.49 | 0.52 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 2,725,000 |
11 Jun 2019 | HKD | 0.5 | 0.52 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,825,000 |
10 Jun 2019 | HKD | 0.435 | 0.52 | 0.435 | 0.51 | 0.51 | +0.08 (+18.60%) | 14,610,000 |
7 Jun 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 0 |
6 Jun 2019 | HKD | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 4,115,000 |
5 Jun 2019 | HKD | 0.41 | 0.445 | 0.395 | 0.44 | 0.44 | +0.035 (+8.64%) | 5,435,000 |
4 Jun 2019 | HKD | 0.335 | 0.43 | 0.335 | 0.405 | 0.405 | +0.07 (+20.90%) | 11,365,000 |
3 Jun 2019 | HKD | 0.36 | 0.385 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 5,140,000 |
31 May 2019 | HKD | 0.33 | 0.355 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,665,000 |
30 May 2019 | HKD | 0.355 | 0.355 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 125,000 |
29 May 2019 | HKD | 0.335 | 0.36 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,895,000 |
28 May 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,420,000 |
27 May 2019 | HKD | 0.325 | 0.355 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 5,895,000 |