Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,072,000 |
26 Jun 2019 | HKD | 0.38 | 0.4 | 0.375 | 0.395 | 0.395 | 0.0 (0.0%) | 2,656,000 |
25 Jun 2019 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,106,000 |
24 Jun 2019 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 192,000 |
21 Jun 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 470,000 |
20 Jun 2019 | HKD | 0.4 | 0.42 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,386,000 |
19 Jun 2019 | HKD | 0.415 | 0.42 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,256,000 |
18 Jun 2019 | HKD | 0.385 | 0.415 | 0.38 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,962,000 |
17 Jun 2019 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 350,000 |
14 Jun 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 948,000 |
13 Jun 2019 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 934,000 |
12 Jun 2019 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 3,010,000 |
11 Jun 2019 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.4 | -0.025 (-5.88%) | 3,530,000 |
10 Jun 2019 | HKD | 0.415 | 0.445 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 9,104,000 |
7 Jun 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,726,000 |
5 Jun 2019 | HKD | 0.445 | 0.46 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 21,122,000 |
4 Jun 2019 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 1,122,000 |
3 Jun 2019 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 290,000 |
31 May 2019 | HKD | 0.465 | 0.465 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,702,000 |
30 May 2019 | HKD | 0.475 | 0.485 | 0.44 | 0.455 | 0.455 | -0.02 (-4.21%) | 16,214,000 |
29 May 2019 | HKD | 0.46 | 0.475 | 0.445 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,632,000 |
28 May 2019 | HKD | 0.45 | 0.475 | 0.45 | 0.465 | 0.465 | +0.025 (+5.68%) | 6,842,000 |
27 May 2019 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 542,000 |
24 May 2019 | HKD | 0.44 | 0.47 | 0.435 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,026,000 |
23 May 2019 | HKD | 0.44 | 0.445 | 0.415 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,220,000 |
22 May 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,630,000 |
21 May 2019 | HKD | 0.43 | 0.445 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 524,000 |
20 May 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,566,000 |
17 May 2019 | HKD | 0.42 | 0.435 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 846,000 |