Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 585,780 |
5 Jul 2019 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,795,511 |
4 Jul 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,696,000 |
3 Jul 2019 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,025,871 |
2 Jul 2019 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 2,362,000 |
1 Jul 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
28 Jun 2019 | HKD | 0.42 | 0.455 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 3,790,000 |
27 Jun 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 3,424,000 |
26 Jun 2019 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 339,000 |
25 Jun 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 911,072 |
24 Jun 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 830,000 |
21 Jun 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 1,268,492 |
20 Jun 2019 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 670,000 |
19 Jun 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 130,000 |
18 Jun 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 22,000 |
17 Jun 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 364,000 |
14 Jun 2019 | HKD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 500,000 |
13 Jun 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 652,160 |
12 Jun 2019 | HKD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 294,000 |
11 Jun 2019 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 643,000 |
10 Jun 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 581,281 |
7 Jun 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,550,000 |
5 Jun 2019 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 1,558,000 |
4 Jun 2019 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,250,160 |
3 Jun 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 1,653,000 |
31 May 2019 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 662,000 |
30 May 2019 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 275,751 |
29 May 2019 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 116,100 |
28 May 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 448,733 |