Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.375 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 866,210 |
5 Jul 2019 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 246,000 |
4 Jul 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 128,000 |
3 Jul 2019 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,044,000 |
2 Jul 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,000 |
1 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 462,000 |
27 Jun 2019 | HKD | 0.38 | 0.4 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,665,000 |
26 Jun 2019 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 442,000 |
25 Jun 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,456,010 |
24 Jun 2019 | HKD | 0.405 | 0.405 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 716,000 |
21 Jun 2019 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 986,000 |
20 Jun 2019 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 6,361,000 |
19 Jun 2019 | HKD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 1,323,000 |
18 Jun 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 343,000 |
17 Jun 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 517,000 |
14 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 902,000 |
13 Jun 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 560,000 |
12 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 530,000 |
11 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 251,000 |
10 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 261,000 |
7 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 219,000 |
5 Jun 2019 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 18,000 |
4 Jun 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 191,000 |
3 Jun 2019 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 201,000 |
31 May 2019 | HKD | 0.41 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 271,000 |
30 May 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 469,000 |
29 May 2019 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 72,000 |
28 May 2019 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 9,000 |