Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.113 | 0.115 | 0.102 | 0.104 | 0.104 | -0.004 (-3.70%) | 9,476,000 |
4 Jul 2019 | HKD | 0.107 | 0.108 | 0.105 | 0.108 | 0.108 | +0.001 (+0.93%) | 2,466,000 |
3 Jul 2019 | HKD | 0.108 | 0.108 | 0.105 | 0.107 | 0.107 | +0.001 (+0.94%) | 12,008,000 |
2 Jul 2019 | HKD | 0.108 | 0.11 | 0.103 | 0.106 | 0.106 | 0.0 (0.0%) | 6,714,000 |
1 Jul 2019 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.106 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.108 | 0.11 | 0.105 | 0.106 | 0.106 | 0.0 (0.0%) | 3,276,000 |
27 Jun 2019 | HKD | 0.105 | 0.113 | 0.105 | 0.106 | 0.106 | +0.001 (+0.95%) | 13,806,000 |
26 Jun 2019 | HKD | 0.108 | 0.108 | 0.104 | 0.105 | 0.105 | -0.003 (-2.78%) | 2,898,000 |
25 Jun 2019 | HKD | 0.108 | 0.112 | 0.105 | 0.108 | 0.108 | 0.0 (0.0%) | 1,790,000 |
24 Jun 2019 | HKD | 0.108 | 0.114 | 0.107 | 0.108 | 0.108 | 0.0 (0.0%) | 6,084,000 |
21 Jun 2019 | HKD | 0.108 | 0.11 | 0.106 | 0.108 | 0.108 | -0.002 (-1.82%) | 4,172,722 |
20 Jun 2019 | HKD | 0.11 | 0.11 | 0.107 | 0.11 | 0.11 | 0.0 (0.0%) | 1,552,000 |
19 Jun 2019 | HKD | 0.112 | 0.115 | 0.107 | 0.11 | 0.11 | 0.0 (0.0%) | 7,256,000 |
18 Jun 2019 | HKD | 0.11 | 0.112 | 0.107 | 0.11 | 0.11 | -0.001 (-0.90%) | 12,922,000 |
17 Jun 2019 | HKD | 0.113 | 0.114 | 0.109 | 0.111 | 0.111 | -0.002 (-1.77%) | 10,024,000 |
14 Jun 2019 | HKD | 0.114 | 0.114 | 0.111 | 0.113 | 0.113 | -0.001 (-0.88%) | 278,000 |
13 Jun 2019 | HKD | 0.112 | 0.115 | 0.11 | 0.114 | 0.114 | 0.0 (0.0%) | 5,936,000 |
12 Jun 2019 | HKD | 0.112 | 0.114 | 0.11 | 0.114 | 0.114 | -0.001 (-0.87%) | 906,000 |
11 Jun 2019 | HKD | 0.117 | 0.119 | 0.11 | 0.115 | 0.115 | -0.002 (-1.71%) | 6,536,000 |
10 Jun 2019 | HKD | 0.116 | 0.118 | 0.113 | 0.117 | 0.117 | +0.001 (+0.86%) | 2,212,000 |
7 Jun 2019 | HKD | 0.116 | 0.116 | 0.116 | 0.116 | 0.116 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.121 | 0.122 | 0.113 | 0.116 | 0.116 | -0.006 (-4.92%) | 6,252,000 |
5 Jun 2019 | HKD | 0.128 | 0.129 | 0.12 | 0.122 | 0.122 | -0.006 (-4.69%) | 4,104,000 |
4 Jun 2019 | HKD | 0.133 | 0.133 | 0.126 | 0.128 | 0.128 | -0.004 (-3.03%) | 4,662,000 |
3 Jun 2019 | HKD | 0.14 | 0.14 | 0.128 | 0.132 | 0.132 | -0.001 (-0.75%) | 338,000 |
31 May 2019 | HKD | 0.133 | 0.136 | 0.13 | 0.133 | 0.133 | 0.0 (0.0%) | 918,000 |
30 May 2019 | HKD | 0.136 | 0.137 | 0.132 | 0.133 | 0.133 | -0.004 (-2.92%) | 2,192,000 |
29 May 2019 | HKD | 0.134 | 0.138 | 0.131 | 0.137 | 0.137 | +0.003 (+2.24%) | 3,154,000 |
28 May 2019 | HKD | 0.138 | 0.138 | 0.13 | 0.134 | 0.134 | 0.0 (0.0%) | 1,686,000 |
27 May 2019 | HKD | 0.135 | 0.135 | 0.134 | 0.134 | 0.134 | -0.001 (-0.74%) | 122,000 |