Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.16 | 0.16 | 0.158 | 0.16 | 1.6 | -0.01 (-5.88%) | 928,000 |
5 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.003 (-1.73%) | 0 |
2 Jul 2019 | HKD | 0.174 | 0.174 | 0.173 | 0.173 | 1.73 | +0.003 (+1.76%) | 900,000 |
1 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.004 (-2.30%) | 0 |
28 Jun 2019 | HKD | 0.163 | 0.177 | 0.163 | 0.174 | 1.74 | +0.014 (+8.75%) | 96,000 |
27 Jun 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 0 |
26 Jun 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.63 | +0.003 (+1.88%) | 8,000 |
25 Jun 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.003 (-1.84%) | 0 |
24 Jun 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.63 | -0.011 (-6.32%) | 40,000 |
21 Jun 2019 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 1.74 | +0.011 (+6.75%) | 108,000 |
20 Jun 2019 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 1.63 | 0.0 (0.0%) | 48,000 |
19 Jun 2019 | HKD | 0.162 | 0.163 | 0.162 | 0.163 | 1.63 | -0.013 (-7.39%) | 224,000 |
18 Jun 2019 | HKD | 0.168 | 0.177 | 0.168 | 0.176 | 1.76 | +0.013 (+7.98%) | 320,000 |
17 Jun 2019 | HKD | 0.161 | 0.168 | 0.161 | 0.163 | 1.63 | +0.003 (+1.88%) | 148,000 |
14 Jun 2019 | HKD | 0.17 | 0.172 | 0.16 | 0.16 | 1.6 | -0.005 (-3.03%) | 132,000 |
13 Jun 2019 | HKD | 0.165 | 0.17 | 0.165 | 0.165 | 1.65 | +0.005 (+3.13%) | 536,000 |
12 Jun 2019 | HKD | 0.169 | 0.169 | 0.16 | 0.16 | 1.6 | -0.004 (-2.44%) | 968,000 |
11 Jun 2019 | HKD | 0.162 | 0.177 | 0.162 | 0.164 | 1.64 | +0.004 (+2.50%) | 600,000 |
10 Jun 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.002 (-1.23%) | 0 |
6 Jun 2019 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 1.62 | +0.001 (+0.62%) | 80,000 |
5 Jun 2019 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 1.61 | -0.005 (-3.01%) | 216,000 |
4 Jun 2019 | HKD | 0.164 | 0.166 | 0.164 | 0.166 | 1.66 | -0.004 (-2.35%) | 36,000 |
3 Jun 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | +0.002 (+1.19%) | 0 |
31 May 2019 | HKD | 0.17 | 0.17 | 0.168 | 0.168 | 1.68 | -0.006 (-3.45%) | 440,000 |
30 May 2019 | HKD | 0.17 | 0.174 | 0.167 | 0.174 | 1.74 | -0.005 (-2.79%) | 352,000 |
29 May 2019 | HKD | 0.159 | 0.179 | 0.159 | 0.179 | 1.79 | +0.021 (+13.29%) | 308,000 |
28 May 2019 | HKD | 0.158 | 0.159 | 0.158 | 0.158 | 1.58 | 0.0 (0.0%) | 32,000 |