Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.2 | 0.2 | 0.199 | 0.199 | 0.199 | -0.001 (-0.50%) | 120,000 |
15 Jul 2019 | HKD | 0.201 | 0.201 | 0.197 | 0.2 | 0.2 | -0.001 (-0.50%) | 770,000 |
12 Jul 2019 | HKD | 0.206 | 0.206 | 0.197 | 0.201 | 0.201 | -0.007 (-3.37%) | 485,000 |
11 Jul 2019 | HKD | 0.202 | 0.21 | 0.2 | 0.208 | 0.208 | -0.002 (-0.95%) | 80,000 |
10 Jul 2019 | HKD | 0.202 | 0.211 | 0.202 | 0.21 | 0.21 | 0.0 (0.0%) | 220,000 |
9 Jul 2019 | HKD | 0.201 | 0.21 | 0.2 | 0.21 | 0.21 | +0.004 (+1.94%) | 20,000 |
8 Jul 2019 | HKD | 0.206 | 0.206 | 0.205 | 0.206 | 0.206 | 0.0 (0.0%) | 235,000 |
5 Jul 2019 | HKD | 0.22 | 0.22 | 0.202 | 0.206 | 0.206 | -0.012 (-5.50%) | 350,000 |
4 Jul 2019 | HKD | 0.205 | 0.218 | 0.204 | 0.218 | 0.218 | +0.006 (+2.83%) | 135,000 |
3 Jul 2019 | HKD | 0.21 | 0.213 | 0.202 | 0.212 | 0.212 | -0.006 (-2.75%) | 660,000 |
2 Jul 2019 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | +0.011 (+5.31%) | 260,000 |
1 Jul 2019 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 0.207 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.208 | 0.21 | 0.204 | 0.207 | 0.207 | 0.0 (0.0%) | 325,000 |
27 Jun 2019 | HKD | 0.211 | 0.211 | 0.207 | 0.207 | 0.207 | -0.006 (-2.82%) | 230,000 |
26 Jun 2019 | HKD | 0.217 | 0.217 | 0.213 | 0.213 | 0.213 | +0.003 (+1.43%) | 85,000 |
25 Jun 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 120,000 |
24 Jun 2019 | HKD | 0.206 | 0.22 | 0.205 | 0.211 | 0.211 | -0.008 (-3.65%) | 1,235,000 |
21 Jun 2019 | HKD | 0.228 | 0.232 | 0.219 | 0.219 | 0.219 | -0.009 (-3.95%) | 60,000 |
20 Jun 2019 | HKD | 0.211 | 0.228 | 0.211 | 0.228 | 0.228 | +0.017 (+8.06%) | 410,000 |
19 Jun 2019 | HKD | 0.21 | 0.225 | 0.208 | 0.211 | 0.211 | +0.003 (+1.44%) | 300,000 |
18 Jun 2019 | HKD | 0.205 | 0.211 | 0.205 | 0.208 | 0.208 | -0.003 (-1.42%) | 70,000 |
17 Jun 2019 | HKD | 0.206 | 0.211 | 0.206 | 0.211 | 0.211 | +0.005 (+2.43%) | 180,000 |
14 Jun 2019 | HKD | 0.204 | 0.208 | 0.202 | 0.206 | 0.206 | -0.004 (-1.90%) | 650,000 |
13 Jun 2019 | HKD | 0.228 | 0.228 | 0.21 | 0.21 | 0.21 | -0.016 (-7.08%) | 275,000 |
12 Jun 2019 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | -0.002 (-0.88%) | 40,000 |
11 Jun 2019 | HKD | 0.219 | 0.228 | 0.219 | 0.228 | 0.228 | +0.009 (+4.11%) | 715,000 |
10 Jun 2019 | HKD | 0.221 | 0.227 | 0.218 | 0.219 | 0.219 | -0.008 (-3.52%) | 1,905,000 |
7 Jun 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.229 | 0.24 | 0.227 | 0.227 | 0.227 | -0.003 (-1.30%) | 820,000 |