Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | HKD | 0.191 | 0.199 | 0.191 | 0.193 | 0.193 | -0.005 (-2.53%) | 1,060,000 |
10 Jul 2019 | HKD | 0.195 | 0.2 | 0.191 | 0.198 | 0.198 | 0.0 (0.0%) | 1,116,000 |
9 Jul 2019 | HKD | 0.192 | 0.2 | 0.192 | 0.198 | 0.198 | +0.003 (+1.54%) | 332,000 |
8 Jul 2019 | HKD | 0.195 | 0.204 | 0.191 | 0.195 | 0.195 | -0.008 (-3.94%) | 612,000 |
5 Jul 2019 | HKD | 0.198 | 0.205 | 0.198 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,464,000 |
4 Jul 2019 | HKD | 0.201 | 0.204 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 468,000 |
3 Jul 2019 | HKD | 0.205 | 0.205 | 0.198 | 0.202 | 0.202 | -0.001 (-0.49%) | 2,404,000 |
2 Jul 2019 | HKD | 0.205 | 0.211 | 0.203 | 0.203 | 0.203 | -0.008 (-3.79%) | 848,000 |
1 Jul 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.2 | 0.215 | 0.2 | 0.211 | 0.211 | +0.005 (+2.43%) | 1,860,000 |
27 Jun 2019 | HKD | 0.201 | 0.217 | 0.196 | 0.206 | 0.206 | -0.001 (-0.48%) | 4,984,000 |
26 Jun 2019 | HKD | 0.227 | 0.227 | 0.204 | 0.207 | 0.207 | -0.02 (-8.81%) | 6,576,000 |
25 Jun 2019 | HKD | 0.226 | 0.229 | 0.219 | 0.227 | 0.227 | 0.0 (0.0%) | 20,412,000 |
24 Jun 2019 | HKD | 0.228 | 0.241 | 0.227 | 0.227 | 0.227 | -0.004 (-1.73%) | 5,740,000 |
21 Jun 2019 | HKD | 0.231 | 0.247 | 0.227 | 0.231 | 0.231 | +0.002 (+0.87%) | 15,612,000 |
20 Jun 2019 | HKD | 0.229 | 0.248 | 0.22 | 0.229 | 0.229 | +0.01 (+4.57%) | 23,424,000 |
19 Jun 2019 | HKD | 0.198 | 0.229 | 0.196 | 0.219 | 0.219 | +0.021 (+10.61%) | 11,932,000 |
18 Jun 2019 | HKD | 0.2 | 0.209 | 0.197 | 0.198 | 0.198 | -0.003 (-1.49%) | 592,000 |
17 Jun 2019 | HKD | 0.2 | 0.213 | 0.2 | 0.201 | 0.201 | +0.001 (+0.50%) | 392,000 |
14 Jun 2019 | HKD | 0.194 | 0.214 | 0.194 | 0.2 | 0.2 | -0.008 (-3.85%) | 1,280,000 |
13 Jun 2019 | HKD | 0.215 | 0.215 | 0.194 | 0.208 | 0.208 | -0.008 (-3.70%) | 6,560,000 |
12 Jun 2019 | HKD | 0.224 | 0.23 | 0.216 | 0.216 | 0.216 | -0.017 (-7.30%) | 2,004,000 |
11 Jun 2019 | HKD | 0.226 | 0.233 | 0.22 | 0.233 | 0.233 | +0.003 (+1.30%) | 2,596,000 |
10 Jun 2019 | HKD | 0.231 | 0.231 | 0.223 | 0.23 | 0.23 | 0.0 (0.0%) | 572,000 |
7 Jun 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.23 | 0.237 | 0.23 | 0.23 | 0.23 | -0.007 (-2.95%) | 464,000 |
5 Jun 2019 | HKD | 0.231 | 0.244 | 0.231 | 0.237 | 0.237 | -0.006 (-2.47%) | 716,000 |
4 Jun 2019 | HKD | 0.246 | 0.246 | 0.243 | 0.243 | 0.243 | +0.009 (+3.85%) | 40,000 |
3 Jun 2019 | HKD | 0.239 | 0.239 | 0.231 | 0.234 | 0.234 | -0.007 (-2.90%) | 12,796,000 |
31 May 2019 | HKD | 0.237 | 0.248 | 0.235 | 0.241 | 0.241 | -0.008 (-3.21%) | 11,684,000 |