Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,734,400 |
12 Jul 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 4,200,550 |
11 Jul 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 2,688,500 |
10 Jul 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,209,500 |
9 Jul 2019 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,626,500 |
8 Jul 2019 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,892,200 |
5 Jul 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,749,200 |
4 Jul 2019 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,362,348 |
3 Jul 2019 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,354,907 |
2 Jul 2019 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 6,633,200 |
1 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 829,000 |
27 Jun 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,261,500 |
26 Jun 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 567,000 |
25 Jun 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,590,500 |
24 Jun 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 360,100 |
21 Jun 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,712,300 |
20 Jun 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 2,284,050 |
19 Jun 2019 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,191,500 |
18 Jun 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 308,500 |
17 Jun 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 878,650 |
14 Jun 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,101,500 |
13 Jun 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,498,500 |
12 Jun 2019 | HKD | 0.49 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,880,000 |
11 Jun 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 1,297,030 |
10 Jun 2019 | HKD | 0.49 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,058,147 |
7 Jun 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 0 |
6 Jun 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 700,300 |
5 Jun 2019 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 745,000 |
4 Jun 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 636,000 |