Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.142 | 0.146 | 0.14 | 0.141 | 0.141 | -0.003 (-2.08%) | 10,678,000 |
5 Jul 2019 | HKD | 0.143 | 0.144 | 0.143 | 0.144 | 0.144 | 0.0 (0.0%) | 992,000 |
4 Jul 2019 | HKD | 0.143 | 0.148 | 0.141 | 0.144 | 0.144 | +0.001 (+0.70%) | 8,488,000 |
3 Jul 2019 | HKD | 0.15 | 0.15 | 0.139 | 0.143 | 0.143 | -0.006 (-4.03%) | 15,588,000 |
2 Jul 2019 | HKD | 0.151 | 0.154 | 0.148 | 0.149 | 0.149 | -0.001 (-0.67%) | 19,682,000 |
1 Jul 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.15 | 0.158 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 9,362,000 |
27 Jun 2019 | HKD | 0.151 | 0.152 | 0.148 | 0.15 | 0.15 | -0.001 (-0.66%) | 28,822,000 |
26 Jun 2019 | HKD | 0.152 | 0.156 | 0.15 | 0.151 | 0.151 | -0.004 (-2.58%) | 27,398,000 |
25 Jun 2019 | HKD | 0.157 | 0.16 | 0.15 | 0.155 | 0.155 | +0.002 (+1.31%) | 38,658,000 |
24 Jun 2019 | HKD | 0.15 | 0.156 | 0.149 | 0.153 | 0.153 | +0.003 (+2%) | 8,520,000 |
21 Jun 2019 | HKD | 0.15 | 0.152 | 0.149 | 0.15 | 0.15 | -0.005 (-3.23%) | 19,512,000 |
20 Jun 2019 | HKD | 0.157 | 0.159 | 0.152 | 0.155 | 0.155 | -0.002 (-1.27%) | 11,660,000 |
19 Jun 2019 | HKD | 0.15 | 0.159 | 0.15 | 0.157 | 0.157 | +0.006 (+3.97%) | 7,008,000 |
18 Jun 2019 | HKD | 0.147 | 0.152 | 0.147 | 0.151 | 0.151 | +0.006 (+4.14%) | 13,108,000 |
17 Jun 2019 | HKD | 0.147 | 0.147 | 0.143 | 0.145 | 0.145 | 0.0 (0.0%) | 4,412,000 |
14 Jun 2019 | HKD | 0.145 | 0.149 | 0.144 | 0.145 | 0.145 | +0.001 (+0.69%) | 6,350,000 |
13 Jun 2019 | HKD | 0.144 | 0.147 | 0.143 | 0.144 | 0.144 | 0.0 (0.0%) | 946,000 |
12 Jun 2019 | HKD | 0.146 | 0.151 | 0.142 | 0.144 | 0.144 | -0.005 (-3.36%) | 18,362,000 |
11 Jun 2019 | HKD | 0.144 | 0.153 | 0.144 | 0.149 | 0.149 | +0.002 (+1.36%) | 9,158,000 |
10 Jun 2019 | HKD | 0.145 | 0.148 | 0.142 | 0.147 | 0.147 | +0.007 (+5.00%) | 4,356,000 |
7 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 0 |
6 Jun 2019 | HKD | 0.145 | 0.148 | 0.141 | 0.141 | 0.141 | -0.004 (-2.76%) | 11,250,000 |
5 Jun 2019 | HKD | 0.141 | 0.148 | 0.141 | 0.145 | 0.145 | +0.005 (+3.57%) | 3,910,000 |
4 Jun 2019 | HKD | 0.154 | 0.154 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 12,850,000 |
3 Jun 2019 | HKD | 0.144 | 0.152 | 0.139 | 0.14 | 0.14 | -0.011 (-7.28%) | 11,892,000 |
31 May 2019 | HKD | 0.153 | 0.159 | 0.15 | 0.151 | 0.151 | -0.002 (-1.31%) | 4,214,000 |
30 May 2019 | HKD | 0.147 | 0.154 | 0.147 | 0.153 | 0.153 | +0.004 (+2.68%) | 8,666,000 |
29 May 2019 | HKD | 0.141 | 0.15 | 0.141 | 0.149 | 0.149 | +0.006 (+4.20%) | 9,116,000 |
28 May 2019 | HKD | 0.148 | 0.148 | 0.14 | 0.143 | 0.143 | +0.005 (+3.62%) | 12,016,000 |