Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.365 | 0.4 | 0.355 | 0.38 | 0.38 | 0.0 (0.0%) | 1,708,000 |
5 Jul 2019 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 292,000 |
4 Jul 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 336,000 |
3 Jul 2019 | HKD | 0.395 | 0.4 | 0.38 | 0.395 | 0.395 | 0.0 (0.0%) | 600,000 |
2 Jul 2019 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,808,000 |
1 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,948,000 |
27 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,004,000 |
26 Jun 2019 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,224,000 |
25 Jun 2019 | HKD | 0.4 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,754,380 |
24 Jun 2019 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 8,736,000 |
21 Jun 2019 | HKD | 0.375 | 0.4 | 0.375 | 0.395 | 0.395 | +0.025 (+6.76%) | 10,522,140 |
20 Jun 2019 | HKD | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 380,000 |
19 Jun 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 22,356,000 |
18 Jun 2019 | HKD | 0.36 | 0.41 | 0.355 | 0.38 | 0.38 | +0.035 (+10.14%) | 6,028,000 |
17 Jun 2019 | HKD | 0.35 | 0.365 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,976,000 |
14 Jun 2019 | HKD | 0.335 | 0.35 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 100,000 |
13 Jun 2019 | HKD | 0.34 | 0.345 | 0.325 | 0.335 | 0.335 | -0.025 (-6.94%) | 960,000 |
12 Jun 2019 | HKD | 0.32 | 0.37 | 0.315 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,448,000 |
11 Jun 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 368,000 |
10 Jun 2019 | HKD | 0.385 | 0.4 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,028,000 |
7 Jun 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 688,000 |
5 Jun 2019 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 1,788,000 |
4 Jun 2019 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 316,000 |
3 Jun 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 140,000 |
31 May 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 432,000 |
30 May 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 88,000 |
29 May 2019 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 104,000 |
28 May 2019 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.02 (+5.33%) | 324,000 |