Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.165 | 0.165 | 0.14 | 0.164 | 0.164 | +0.001 (+0.61%) | 180,000 |
5 Jul 2019 | HKD | 0.167 | 0.167 | 0.163 | 0.163 | 0.163 | +0.002 (+1.24%) | 5,000 |
4 Jul 2019 | HKD | 0.167 | 0.167 | 0.152 | 0.161 | 0.161 | +0.002 (+1.26%) | 2,965,000 |
3 Jul 2019 | HKD | 0.168 | 0.168 | 0.133 | 0.159 | 0.159 | +0.007 (+4.61%) | 235,000 |
2 Jul 2019 | HKD | 0.14 | 0.152 | 0.139 | 0.152 | 0.152 | -0.001 (-0.65%) | 2,130,000 |
1 Jul 2019 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.141 | 0.154 | 0.141 | 0.153 | 0.153 | -0.001 (-0.65%) | 95,000 |
26 Jun 2019 | HKD | 0.155 | 0.155 | 0.148 | 0.154 | 0.154 | +0.002 (+1.32%) | 645,000 |
25 Jun 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | -0.003 (-1.94%) | 1,105,000 |
24 Jun 2019 | HKD | 0.168 | 0.168 | 0.143 | 0.155 | 0.155 | -0.001 (-0.64%) | 230,000 |
21 Jun 2019 | HKD | 0.169 | 0.169 | 0.156 | 0.156 | 0.156 | +0.006 (+4%) | 3,025,000 |
20 Jun 2019 | HKD | 0.169 | 0.169 | 0.15 | 0.15 | 0.15 | -0.014 (-8.54%) | 10,000 |
19 Jun 2019 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.169 | 0.17 | 0.164 | 0.164 | 0.164 | -0.001 (-0.61%) | 15,000 |
17 Jun 2019 | HKD | 0.17 | 0.17 | 0.129 | 0.165 | 0.165 | 0.0 (0.0%) | 25,000 |
14 Jun 2019 | HKD | 0.16 | 0.169 | 0.16 | 0.165 | 0.165 | +0.007 (+4.43%) | 25,000 |
13 Jun 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 14,900 |
12 Jun 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.169 | 0.169 | 0.158 | 0.158 | 0.158 | +0.008 (+5.33%) | 115,000 |
10 Jun 2019 | HKD | 0.154 | 0.154 | 0.146 | 0.15 | 0.15 | +0.004 (+2.74%) | 110,000 |
7 Jun 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | -0.007 (-4.58%) | 290,000 |
5 Jun 2019 | HKD | 0.152 | 0.153 | 0.151 | 0.153 | 0.153 | 0.0 (0.0%) | 8,025,000 |
4 Jun 2019 | HKD | 0.153 | 0.154 | 0.15 | 0.153 | 0.153 | -0.001 (-0.65%) | 9,480,000 |
3 Jun 2019 | HKD | 0.144 | 0.155 | 0.14 | 0.154 | 0.154 | +0.01 (+6.94%) | 235,000 |
31 May 2019 | HKD | 0.142 | 0.144 | 0.139 | 0.144 | 0.144 | +0.001 (+0.70%) | 205,000 |
30 May 2019 | HKD | 0.142 | 0.143 | 0.142 | 0.143 | 0.143 | 0.0 (0.0%) | 10,000 |
29 May 2019 | HKD | 0.126 | 0.143 | 0.126 | 0.143 | 0.143 | 0.0 (0.0%) | 160,000 |
28 May 2019 | HKD | 0.144 | 0.144 | 0.143 | 0.143 | 0.143 | 0.0 (0.0%) | 5,000 |