Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | HKD | 0.67 | 0.69 | 0.61 | 0.62 | 0.62 | -0.05 (-7.46%) | 792,500 |
25 Jul 2019 | HKD | 0.62 | 0.67 | 0.6 | 0.67 | 0.67 | +0.05 (+8.06%) | 325,000 |
24 Jul 2019 | HKD | 0.65 | 0.67 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 322,500 |
23 Jul 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 245,000 |
22 Jul 2019 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 182,500 |
19 Jul 2019 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 482,500 |
18 Jul 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 65,000 |
17 Jul 2019 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 92,500 |
16 Jul 2019 | HKD | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,747,500 |
15 Jul 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 227,500 |
12 Jul 2019 | HKD | 0.67 | 0.67 | 0.6 | 0.64 | 0.64 | -0.03 (-4.48%) | 15,627,500 |
11 Jul 2019 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 90,000 |
10 Jul 2019 | HKD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 405,000 |
9 Jul 2019 | HKD | 0.67 | 0.73 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,000,000 |
8 Jul 2019 | HKD | 0.7 | 0.72 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,240,000 |
5 Jul 2019 | HKD | 0.64 | 0.74 | 0.64 | 0.71 | 0.71 | +0.07 (+10.94%) | 13,192,500 |
4 Jul 2019 | HKD | 0.61 | 0.67 | 0.58 | 0.64 | 0.64 | +0.03 (+4.92%) | 9,717,500 |
3 Jul 2019 | HKD | 0.62 | 0.65 | 0.56 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,672,500 |
2 Jul 2019 | HKD | 0.76 | 0.78 | 0.59 | 0.62 | 0.62 | -0.1 (-13.89%) | 2,890,000 |
1 Jul 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.77 | 0.81 | 0.66 | 0.72 | 0.72 | -0.06 (-7.69%) | 3,812,500 |
27 Jun 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,235,000 |
26 Jun 2019 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,167,500 |
25 Jun 2019 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 3,645,000 |
24 Jun 2019 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 582,500 |
21 Jun 2019 | HKD | 0.82 | 0.88 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,240,000 |
20 Jun 2019 | HKD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,197,500 |
19 Jun 2019 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 9,705,000 |
18 Jun 2019 | HKD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 6,247,500 |
17 Jun 2019 | HKD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,847,500 |