Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,024,000 |
5 Jul 2019 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 672,000 |
4 Jul 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,920,000 |
3 Jul 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,805,000 |
2 Jul 2019 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | +0.02 (+3.39%) | 5,986,200 |
1 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 2,224,000 |
27 Jun 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,784,000 |
26 Jun 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 410,200 |
25 Jun 2019 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,349,005 |
24 Jun 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,248,000 |
21 Jun 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 2,024,000 |
20 Jun 2019 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,594,000 |
19 Jun 2019 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.05 (+8.77%) | 3,192,000 |
18 Jun 2019 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,495,000 |
17 Jun 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 520,000 |
14 Jun 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,984,000 |
13 Jun 2019 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 944,000 |
12 Jun 2019 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 2,473,998 |
11 Jun 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 3,336,000 |
10 Jun 2019 | HKD | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 1,408,000 |
7 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,664,000 |
5 Jun 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,418,000 |
4 Jun 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,896,000 |
3 Jun 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,008,000 |
31 May 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,104,000 |
30 May 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,200,000 |
29 May 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,096,000 |
28 May 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 792,000 |