Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.235 | 0.237 | 0.226 | 0.233 | 0.233 | -0.003 (-1.27%) | 2,062,000 |
5 Jul 2019 | HKD | 0.241 | 0.243 | 0.23 | 0.236 | 0.236 | -0.003 (-1.26%) | 2,066,000 |
4 Jul 2019 | HKD | 0.235 | 0.242 | 0.233 | 0.239 | 0.239 | +0.007 (+3.02%) | 2,432,000 |
3 Jul 2019 | HKD | 0.235 | 0.24 | 0.227 | 0.232 | 0.232 | +0.004 (+1.75%) | 5,664,000 |
2 Jul 2019 | HKD | 0.235 | 0.249 | 0.226 | 0.228 | 0.228 | +0.002 (+0.88%) | 13,647,500 |
1 Jul 2019 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.24 | 0.24 | 0.221 | 0.226 | 0.226 | -0.014 (-5.83%) | 15,610,000 |
27 Jun 2019 | HKD | 0.246 | 0.246 | 0.231 | 0.24 | 0.24 | -0.005 (-2.04%) | 9,822,000 |
26 Jun 2019 | HKD | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 6,170,000 |
25 Jun 2019 | HKD | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 15,950,000 |
24 Jun 2019 | HKD | 0.285 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,110,000 |
21 Jun 2019 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 40,402,000 |
20 Jun 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 502,000 |
19 Jun 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,784,000 |
18 Jun 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,700,000 |
17 Jun 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,596,000 |
14 Jun 2019 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,100,000 |
13 Jun 2019 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,686,000 |
12 Jun 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 7,940,000 |
11 Jun 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,763,000 |
10 Jun 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 682,000 |
7 Jun 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,526,000 |
5 Jun 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,914,000 |
4 Jun 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,426,000 |
3 Jun 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,744,000 |
31 May 2019 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,626,985 |
30 May 2019 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,436,000 |
29 May 2019 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,480,000 |
28 May 2019 | HKD | 0.325 | 0.33 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 6,766,000 |