Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.445 | 0.455 | 0.435 | 0.445 | 0.2702 | 0.0 (0.0%) | 1,176,000 |
5 Jul 2019 | HKD | 0.42 | 0.47 | 0.41 | 0.445 | 0.2702 | +0.015 (+3.49%) | 3,404,000 |
4 Jul 2019 | HKD | 0.45 | 0.455 | 0.42 | 0.43 | 0.2611 | -0.03 (-6.52%) | 3,288,000 |
3 Jul 2019 | HKD | 0.455 | 0.46 | 0.435 | 0.46 | 0.2793 | 0.0 (0.0%) | 1,192,000 |
2 Jul 2019 | HKD | 0.49 | 0.49 | 0.455 | 0.46 | 0.2793 | -0.03 (-6.12%) | 976,000 |
1 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.2975 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.45 | 0.5 | 0.445 | 0.49 | 0.2975 | +0.04 (+8.89%) | 1,444,000 |
27 Jun 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.2732 | -0.01 (-2.17%) | 552,000 |
26 Jun 2019 | HKD | 0.455 | 0.475 | 0.455 | 0.46 | 0.2793 | -0.005 (-1.08%) | 1,964,000 |
25 Jun 2019 | HKD | 0.475 | 0.48 | 0.46 | 0.465 | 0.2823 | -0.015 (-3.12%) | 4,200,000 |
24 Jun 2019 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.2914 | -0.01 (-2.04%) | 1,296,000 |
21 Jun 2019 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.2975 | -0.005 (-1.01%) | 4,984,000 |
20 Jun 2019 | HKD | 0.48 | 0.5 | 0.48 | 0.495 | 0.3005 | -0.005 (-1%) | 6,140,000 |
19 Jun 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.5 | 0.3036 | -0.01 (-1.96%) | 1,500,000 |
18 Jun 2019 | HKD | 0.52 | 0.52 | 0.485 | 0.51 | 0.3096 | +0.01 (+2%) | 1,684,000 |
17 Jun 2019 | HKD | 0.47 | 0.52 | 0.47 | 0.5 | 0.3036 | +0.025 (+5.26%) | 3,228,000 |
14 Jun 2019 | HKD | 0.48 | 0.48 | 0.435 | 0.475 | 0.2884 | 0.0 (0.0%) | 16,418,000 |
13 Jun 2019 | HKD | 0.5 | 0.51 | 0.475 | 0.475 | 0.2884 | -0.045 (-8.65%) | 6,992,000 |
12 Jun 2019 | HKD | 0.57 | 0.57 | 0.51 | 0.52 | 0.3157 | -0.08 (-13.33%) | 13,560,000 |
11 Jun 2019 | HKD | 0.56 | 0.63 | 0.54 | 0.6 | 0.3643 | +0.02 (+3.45%) | 30,004,000 |
10 Jun 2019 | HKD | 0.5 | 0.58 | 0.5 | 0.58 | 0.3521 | +0.07 (+13.73%) | 5,716,000 |
7 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.3096 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.56 | 0.57 | 0.495 | 0.51 | 0.3096 | -0.07 (-12.07%) | 14,144,000 |
5 Jun 2019 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 0.3521 | +0.01 (+1.75%) | 35,792,000 |
4 Jun 2019 | HKD | 0.58 | 0.58 | 0.51 | 0.57 | 0.3461 | -0.01 (-1.72%) | 44,992,000 |
3 Jun 2019 | HKD | 0.47 | 0.58 | 0.465 | 0.58 | 0.3521 | +0.09 (+18.37%) | 26,516,000 |
31 May 2019 | HKD | 0.44 | 0.5 | 0.44 | 0.49 | 0.2975 | +0.05 (+11.36%) | 16,688,000 |
30 May 2019 | HKD | 0.445 | 0.46 | 0.425 | 0.44 | 0.2671 | 0.0 (0.0%) | 2,064,000 |
29 May 2019 | HKD | 0.425 | 0.44 | 0.42 | 0.44 | 0.2671 | +0.005 (+1.15%) | 1,132,000 |
28 May 2019 | HKD | 0.44 | 0.455 | 0.43 | 0.435 | 0.2641 | -0.015 (-3.33%) | 1,132,000 |