Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.25 | 0.25 | 0.246 | 0.248 | 4.96 | -0.002 (-0.80%) | 140,390 |
12 Jul 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 74,550 |
11 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 97,000 |
10 Jul 2019 | HKD | 0.247 | 0.25 | 0.245 | 0.25 | 5 | +0.003 (+1.21%) | 23,043 |
9 Jul 2019 | HKD | 0.244 | 0.247 | 0.244 | 0.247 | 4.94 | 0.0 (0.0%) | 48,328 |
8 Jul 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.247 | 4.94 | -0.008 (-3.14%) | 80,916 |
5 Jul 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 5.1 | +0.005 (+2%) | 45,100 |
4 Jul 2019 | HKD | 0.255 | 0.26 | 0.249 | 0.25 | 5 | -0.01 (-3.85%) | 159,854 |
3 Jul 2019 | HKD | 0.248 | 0.265 | 0.248 | 0.26 | 5.2 | +0.013 (+5.26%) | 300,000 |
2 Jul 2019 | HKD | 0.241 | 0.255 | 0.241 | 0.247 | 4.94 | 0.0 (0.0%) | 38,927 |
1 Jul 2019 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 4.94 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.244 | 0.248 | 0.243 | 0.247 | 4.94 | -0.001 (-0.40%) | 35,685 |
27 Jun 2019 | HKD | 0.242 | 0.25 | 0.242 | 0.248 | 4.96 | +0.003 (+1.22%) | 52,000 |
26 Jun 2019 | HKD | 0.243 | 0.247 | 0.24 | 0.245 | 4.9 | -0.005 (-2%) | 47,634 |
25 Jun 2019 | HKD | 0.242 | 0.255 | 0.242 | 0.25 | 5 | 0.0 (0.0%) | 20,291 |
24 Jun 2019 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 5 | +0.002 (+0.81%) | 18,500 |
21 Jun 2019 | HKD | 0.245 | 0.248 | 0.245 | 0.248 | 4.96 | 0.0 (0.0%) | 12,000 |
20 Jun 2019 | HKD | 0.246 | 0.249 | 0.241 | 0.248 | 4.96 | 0.0 (0.0%) | 68,000 |
19 Jun 2019 | HKD | 0.246 | 0.25 | 0.246 | 0.248 | 4.96 | +0.002 (+0.81%) | 51,090 |
18 Jun 2019 | HKD | 0.25 | 0.25 | 0.246 | 0.246 | 4.92 | -0.003 (-1.20%) | 49,500 |
17 Jun 2019 | HKD | 0.248 | 0.249 | 0.246 | 0.249 | 4.98 | 0.0 (0.0%) | 36,683 |
14 Jun 2019 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 4.98 | -0.001 (-0.40%) | 51,458 |
13 Jun 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 171,878 |
12 Jun 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 5 | -0.015 (-5.66%) | 78,070 |
11 Jun 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 5.3 | +0.015 (+6%) | 192,820 |
10 Jun 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 99,068 |
7 Jun 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 64,500 |
5 Jun 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 92,500 |
4 Jun 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 30,659 |