Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.265 | 1.325 | -0.01 (-3.64%) | 650,400 |
5 Jul 2019 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 1.375 | 0.0 (0.0%) | 302,400 |
4 Jul 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 1.375 | 0.0 (0.0%) | 607,200 |
3 Jul 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 1.375 | +0.005 (+1.85%) | 1,796,400 |
2 Jul 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 6,075,200 |
1 Jul 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | +0.005 (+1.89%) | 0 |
28 Jun 2019 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 1.325 | -0.005 (-1.85%) | 1,906,800 |
27 Jun 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 1.35 | -0.005 (-1.82%) | 872,400 |
26 Jun 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 1.375 | 0.0 (0.0%) | 729,600 |
25 Jun 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 3,215,600 |
24 Jun 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 1.4 | +0.005 (+1.82%) | 3,355,200 |
21 Jun 2019 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.375 | -0.005 (-1.79%) | 17,243,200 |
20 Jun 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 1.4 | +0.005 (+1.82%) | 4,370,000 |
19 Jun 2019 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 1.375 | +0.005 (+1.85%) | 3,737,600 |
18 Jun 2019 | HKD | 0.265 | 0.275 | 0.265 | 0.27 | 1.35 | +0.005 (+1.89%) | 2,651,600 |
17 Jun 2019 | HKD | 0.28 | 0.28 | 0.26 | 0.265 | 1.325 | -0.01 (-3.64%) | 4,320,800 |
14 Jun 2019 | HKD | 0.29 | 0.295 | 0.27 | 0.275 | 1.375 | -0.03 (-9.84%) | 5,654,000 |
13 Jun 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 1.525 | 0.0 (0.0%) | 3,877,200 |
12 Jun 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 1.525 | 0.0 (0.0%) | 2,444,000 |
11 Jun 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 1.525 | +0.005 (+1.67%) | 1,850,400 |
10 Jun 2019 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 5,167,200 |
7 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | +0.005 (+1.69%) | 0 |
6 Jun 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 1.475 | 0.0 (0.0%) | 1,523,200 |
5 Jun 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 1.475 | +0.005 (+1.72%) | 2,770,800 |
4 Jun 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 1,840,572 |
3 Jun 2019 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 1.45 | -0.005 (-1.69%) | 2,690,240 |
31 May 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 1.475 | 0.0 (0.0%) | 3,340,800 |
30 May 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 1.475 | 0.0 (0.0%) | 1,473,200 |
29 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 1.475 | +0.01 (+3.51%) | 2,425,600 |
28 May 2019 | HKD | 0.3 | 0.305 | 0.28 | 0.285 | 1.425 | -0.015 (-5%) | 11,786,400 |