Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 4.6 | +0.005 (+1.10%) | 5,932,000 |
16 Jul 2019 | HKD | 0.465 | 0.47 | 0.43 | 0.455 | 4.55 | -0.005 (-1.09%) | 239,296,000 |
15 Jul 2019 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 4.6 | -0.01 (-2.13%) | 68,420,000 |
12 Jul 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 4.7 | 0.0 (0.0%) | 1,420,000 |
11 Jul 2019 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 1,412,000 |
10 Jul 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 4.7 | -0.005 (-1.05%) | 780,000 |
9 Jul 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.475 | 4.75 | -0.005 (-1.04%) | 418,000 |
8 Jul 2019 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 1,134,000 |
5 Jul 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 4.7 | -0.005 (-1.05%) | 974,000 |
4 Jul 2019 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 264,000 |
3 Jul 2019 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 4.75 | +0.005 (+1.06%) | 20,104,000 |
2 Jul 2019 | HKD | 0.48 | 0.48 | 0.455 | 0.47 | 4.7 | -0.01 (-2.08%) | 2,598,000 |
1 Jul 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 994,000 |
27 Jun 2019 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 1,008,000 |
26 Jun 2019 | HKD | 0.465 | 0.48 | 0.455 | 0.48 | 4.8 | +0.015 (+3.23%) | 3,152,000 |
25 Jun 2019 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 4.65 | 0.0 (0.0%) | 180,000 |
24 Jun 2019 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 4.65 | 0.0 (0.0%) | 22,814,000 |
21 Jun 2019 | HKD | 0.46 | 0.48 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 47,045,480 |
20 Jun 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 2,150,000 |
19 Jun 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 4.8 | +0.005 (+1.05%) | 2,530,000 |
18 Jun 2019 | HKD | 0.465 | 0.48 | 0.455 | 0.475 | 4.75 | 0.0 (0.0%) | 2,774,646 |
17 Jun 2019 | HKD | 0.475 | 0.475 | 0.465 | 0.475 | 4.75 | +0.005 (+1.06%) | 2,810,000 |
14 Jun 2019 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 4.7 | 0.0 (0.0%) | 59,658,000 |
13 Jun 2019 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 4.7 | -0.01 (-2.08%) | 1,100,000 |
12 Jun 2019 | HKD | 0.475 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 1,228,000 |
11 Jun 2019 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 4.8 | +0.005 (+1.05%) | 38,186,000 |
10 Jun 2019 | HKD | 0.47 | 0.485 | 0.465 | 0.475 | 4.75 | 0.0 (0.0%) | 10,380,000 |
7 Jun 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 4.75 | 0.0 (0.0%) | 1,636,000 |