Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.202 | 0.21 | 0.199 | 0.209 | 0.209 | +0.007 (+3.47%) | 290,000 |
4 Jul 2019 | HKD | 0.202 | 0.202 | 0.2 | 0.202 | 0.202 | 0.0 (0.0%) | 30,000 |
3 Jul 2019 | HKD | 0.203 | 0.205 | 0.191 | 0.202 | 0.202 | -0.013 (-6.05%) | 500,000 |
2 Jul 2019 | HKD | 0.216 | 0.216 | 0.205 | 0.215 | 0.215 | -0.001 (-0.46%) | 310,000 |
1 Jul 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 30,000 |
27 Jun 2019 | HKD | 0.205 | 0.216 | 0.205 | 0.216 | 0.216 | 0.0 (0.0%) | 190,000 |
26 Jun 2019 | HKD | 0.218 | 0.218 | 0.216 | 0.216 | 0.216 | -0.006 (-2.70%) | 80,000 |
25 Jun 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 0.216 | 0.222 | 0.216 | 0.222 | 0.222 | 0.0 (0.0%) | 50,000 |
21 Jun 2019 | HKD | 0.215 | 0.224 | 0.213 | 0.222 | 0.222 | +0.002 (+0.91%) | 2,550,000 |
20 Jun 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 10,000 |
19 Jun 2019 | HKD | 0.216 | 0.218 | 0.215 | 0.218 | 0.218 | +0.005 (+2.35%) | 260,000 |
18 Jun 2019 | HKD | 0.208 | 0.213 | 0.208 | 0.213 | 0.213 | -0.001 (-0.47%) | 30,000 |
17 Jun 2019 | HKD | 0.2 | 0.214 | 0.2 | 0.214 | 0.214 | -0.005 (-2.28%) | 70,000 |
14 Jun 2019 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.218 | 0.219 | 0.218 | 0.219 | 0.219 | -0.003 (-1.35%) | 150,000 |
12 Jun 2019 | HKD | 0.216 | 0.222 | 0.216 | 0.222 | 0.222 | -0.005 (-2.20%) | 110,000 |
11 Jun 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 150,000 |
10 Jun 2019 | HKD | 0.223 | 0.227 | 0.223 | 0.227 | 0.227 | +0.003 (+1.34%) | 290,000 |
7 Jun 2019 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.231 | 0.232 | 0.224 | 0.224 | 0.224 | -0.011 (-4.68%) | 1,200,000 |
5 Jun 2019 | HKD | 0.235 | 0.236 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 340,000 |
4 Jun 2019 | HKD | 0.235 | 0.242 | 0.235 | 0.24 | 0.24 | -0.002 (-0.83%) | 13,540,000 |
3 Jun 2019 | HKD | 0.239 | 0.244 | 0.231 | 0.242 | 0.242 | +0.003 (+1.26%) | 22,240,000 |
31 May 2019 | HKD | 0.225 | 0.24 | 0.225 | 0.239 | 0.239 | +0.006 (+2.58%) | 60,000 |
30 May 2019 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 0.233 | -0.003 (-1.27%) | 80,000 |
29 May 2019 | HKD | 0.235 | 0.237 | 0.235 | 0.236 | 0.236 | +0.001 (+0.43%) | 740,000 |
28 May 2019 | HKD | 0.239 | 0.239 | 0.235 | 0.235 | 0.235 | -0.004 (-1.67%) | 350,000 |
27 May 2019 | HKD | 0.234 | 0.248 | 0.234 | 0.239 | 0.239 | +0.001 (+0.42%) | 3,660,000 |