Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.5 | 0.5 | 0.465 | 0.47 | 0.47 | -0.06 (-11.32%) | 980,000 |
19 Jul 2019 | HKD | 0.52 | 0.6 | 0.46 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,070,000 |
18 Jul 2019 | HKD | 0.475 | 0.52 | 0.475 | 0.51 | 0.51 | +0.035 (+7.37%) | 260,000 |
17 Jul 2019 | HKD | 0.485 | 0.485 | 0.43 | 0.475 | 0.475 | -0.035 (-6.86%) | 3,830,000 |
16 Jul 2019 | HKD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,830,000 |
15 Jul 2019 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,040,000 |
12 Jul 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 7,820,000 |
11 Jul 2019 | HKD | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,500,000 |
10 Jul 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,370,000 |
9 Jul 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 190,000 |
8 Jul 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 640,000 |
5 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 200,000 |
4 Jul 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,130,000 |
3 Jul 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 590,000 |
2 Jul 2019 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 590,000 |
1 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 970,000 |
27 Jun 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 540,000 |
26 Jun 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,010,000 |
25 Jun 2019 | HKD | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,420,000 |
24 Jun 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 930,000 |
21 Jun 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,600,000 |
20 Jun 2019 | HKD | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 440,000 |
19 Jun 2019 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,760,000 |
18 Jun 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 160,000 |
17 Jun 2019 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,270,000 |
14 Jun 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,230,000 |
13 Jun 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 360,000 |
12 Jun 2019 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 17,690,000 |
11 Jun 2019 | HKD | 0.63 | 0.68 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 13,920,000 |