Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.212 | 0.221 | 0.212 | 0.22 | 0.22 | +0.004 (+1.85%) | 3,450,000 |
12 Jul 2019 | HKD | 0.207 | 0.218 | 0.205 | 0.216 | 0.216 | +0.004 (+1.89%) | 2,812,000 |
11 Jul 2019 | HKD | 0.205 | 0.22 | 0.205 | 0.212 | 0.212 | +0.007 (+3.41%) | 2,734,000 |
10 Jul 2019 | HKD | 0.213 | 0.213 | 0.203 | 0.205 | 0.205 | -0.016 (-7.24%) | 3,718,000 |
9 Jul 2019 | HKD | 0.224 | 0.224 | 0.21 | 0.221 | 0.221 | -0.001 (-0.45%) | 3,438,000 |
8 Jul 2019 | HKD | 0.219 | 0.222 | 0.21 | 0.222 | 0.222 | +0.001 (+0.45%) | 3,498,000 |
5 Jul 2019 | HKD | 0.218 | 0.224 | 0.218 | 0.221 | 0.221 | -0.003 (-1.34%) | 118,000 |
4 Jul 2019 | HKD | 0.228 | 0.231 | 0.217 | 0.224 | 0.224 | -0.001 (-0.44%) | 5,748,000 |
3 Jul 2019 | HKD | 0.22 | 0.225 | 0.219 | 0.225 | 0.225 | +0.006 (+2.74%) | 1,130,333 |
2 Jul 2019 | HKD | 0.216 | 0.227 | 0.211 | 0.219 | 0.219 | -0.001 (-0.45%) | 1,760,000 |
1 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.224 | 0.224 | 0.21 | 0.22 | 0.22 | -0.001 (-0.45%) | 4,302,000 |
27 Jun 2019 | HKD | 0.232 | 0.232 | 0.22 | 0.221 | 0.221 | -0.011 (-4.74%) | 1,970,000 |
26 Jun 2019 | HKD | 0.22 | 0.235 | 0.22 | 0.232 | 0.232 | +0.008 (+3.57%) | 4,330,000 |
25 Jun 2019 | HKD | 0.22 | 0.225 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 194,000 |
24 Jun 2019 | HKD | 0.225 | 0.232 | 0.222 | 0.224 | 0.224 | +0.004 (+1.82%) | 1,348,000 |
21 Jun 2019 | HKD | 0.23 | 0.233 | 0.219 | 0.22 | 0.22 | -0.01 (-4.35%) | 4,424,000 |
20 Jun 2019 | HKD | 0.23 | 0.232 | 0.226 | 0.23 | 0.23 | +0.006 (+2.68%) | 344,000 |
19 Jun 2019 | HKD | 0.228 | 0.232 | 0.215 | 0.224 | 0.224 | -0.004 (-1.75%) | 6,406,000 |
18 Jun 2019 | HKD | 0.233 | 0.233 | 0.22 | 0.228 | 0.228 | +0.004 (+1.79%) | 1,506,000 |
17 Jun 2019 | HKD | 0.224 | 0.23 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 338,000 |
14 Jun 2019 | HKD | 0.22 | 0.229 | 0.215 | 0.224 | 0.224 | -0.006 (-2.61%) | 8,104,000 |
13 Jun 2019 | HKD | 0.224 | 0.23 | 0.224 | 0.23 | 0.23 | +0.006 (+2.68%) | 1,216,000 |
12 Jun 2019 | HKD | 0.223 | 0.23 | 0.22 | 0.224 | 0.224 | -0.006 (-2.61%) | 2,054,000 |
11 Jun 2019 | HKD | 0.224 | 0.232 | 0.224 | 0.23 | 0.23 | +0.002 (+0.88%) | 486,000 |
10 Jun 2019 | HKD | 0.23 | 0.23 | 0.226 | 0.228 | 0.228 | -0.006 (-2.56%) | 1,076,000 |
7 Jun 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.229 | 0.242 | 0.223 | 0.234 | 0.234 | +0.006 (+2.63%) | 10,106,000 |
5 Jun 2019 | HKD | 0.24 | 0.241 | 0.228 | 0.228 | 0.228 | -0.012 (-5.00%) | 5,820,000 |
4 Jun 2019 | HKD | 0.235 | 0.243 | 0.228 | 0.24 | 0.24 | +0.002 (+0.84%) | 16,348,000 |