Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.375 | 0.395 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 6,730,000 |
4 Jul 2019 | HKD | 0.385 | 0.405 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 6,390,000 |
3 Jul 2019 | HKD | 0.395 | 0.4 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 5,810,000 |
2 Jul 2019 | HKD | 0.37 | 0.4 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 5,370,000 |
1 Jul 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
28 Jun 2019 | HKD | 0.355 | 0.39 | 0.35 | 0.375 | 0.375 | -0.01 (-2.60%) | 6,430,000 |
27 Jun 2019 | HKD | 0.34 | 0.39 | 0.325 | 0.385 | 0.385 | +0.035 (+10.00%) | 11,960,000 |
26 Jun 2019 | HKD | 0.385 | 0.4 | 0.315 | 0.35 | 0.35 | -0.045 (-11.39%) | 18,990,000 |
25 Jun 2019 | HKD | 0.37 | 0.415 | 0.365 | 0.395 | 0.395 | +0.03 (+8.22%) | 25,610,000 |
24 Jun 2019 | HKD | 0.315 | 0.37 | 0.305 | 0.365 | 0.365 | +0.055 (+17.74%) | 14,490,000 |
21 Jun 2019 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 6,770,000 |
20 Jun 2019 | HKD | 0.33 | 0.335 | 0.29 | 0.315 | 0.315 | -0.005 (-1.56%) | 10,790,000 |
19 Jun 2019 | HKD | 0.375 | 0.38 | 0.3 | 0.32 | 0.32 | -0.045 (-12.33%) | 24,100,000 |
18 Jun 2019 | HKD | 0.365 | 0.38 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 13,850,000 |
17 Jun 2019 | HKD | 0.36 | 0.41 | 0.355 | 0.38 | 0.38 | -0.015 (-3.80%) | 12,140,000 |
14 Jun 2019 | HKD | 0.35 | 0.41 | 0.335 | 0.395 | 0.395 | +0.05 (+14.49%) | 8,780,000 |
13 Jun 2019 | HKD | 0.335 | 0.36 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 6,430,000 |
12 Jun 2019 | HKD | 0.335 | 0.37 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 5,980,000 |
11 Jun 2019 | HKD | 0.385 | 0.405 | 0.335 | 0.35 | 0.35 | -0.035 (-9.09%) | 12,400,000 |
10 Jun 2019 | HKD | 0.34 | 0.39 | 0.325 | 0.385 | 0.385 | +0.045 (+13.24%) | 12,480,000 |
7 Jun 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 0 |
6 Jun 2019 | HKD | 0.32 | 0.335 | 0.31 | 0.335 | 0.335 | +0.005 (+1.52%) | 9,650,000 |
5 Jun 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 10,120,000 |
4 Jun 2019 | HKD | 0.315 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 10,160,000 |
3 Jun 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 9,790,000 |
31 May 2019 | HKD | 0.29 | 0.32 | 0.285 | 0.32 | 0.32 | +0.01 (+3.23%) | 6,800,000 |
30 May 2019 | HKD | 0.34 | 0.34 | 0.285 | 0.31 | 0.31 | -0.02 (-6.06%) | 3,770,000 |
29 May 2019 | HKD | 0.245 | 0.335 | 0.24 | 0.33 | 0.33 | +0.08 (+32%) | 24,400,000 |
28 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |