Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.164 | 0.164 | 0.157 | 0.157 | 0.157 | -0.008 (-4.85%) | 1,040,000 |
5 Jul 2019 | HKD | 0.167 | 0.167 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 490,000 |
4 Jul 2019 | HKD | 0.175 | 0.182 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,420,000 |
3 Jul 2019 | HKD | 0.159 | 0.185 | 0.159 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,360,000 |
2 Jul 2019 | HKD | 0.162 | 0.162 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 270,000 |
1 Jul 2019 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.158 | 0.162 | 0.153 | 0.162 | 0.162 | +0.003 (+1.89%) | 890,000 |
27 Jun 2019 | HKD | 0.159 | 0.165 | 0.155 | 0.159 | 0.159 | -0.001 (-0.63%) | 1,330,000 |
26 Jun 2019 | HKD | 0.143 | 0.16 | 0.143 | 0.16 | 0.16 | +0.016 (+11.11%) | 1,880,000 |
25 Jun 2019 | HKD | 0.143 | 0.144 | 0.143 | 0.144 | 0.144 | +0.001 (+0.70%) | 140,000 |
24 Jun 2019 | HKD | 0.142 | 0.146 | 0.142 | 0.143 | 0.143 | +0.001 (+0.70%) | 1,410,000 |
21 Jun 2019 | HKD | 0.141 | 0.142 | 0.141 | 0.142 | 0.142 | -0.002 (-1.39%) | 210,000 |
20 Jun 2019 | HKD | 0.14 | 0.145 | 0.14 | 0.144 | 0.144 | +0.004 (+2.86%) | 160,000 |
19 Jun 2019 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 720,000 |
18 Jun 2019 | HKD | 0.133 | 0.135 | 0.133 | 0.135 | 0.135 | +0.002 (+1.50%) | 100,000 |
17 Jun 2019 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.133 | 0.0 (0.0%) | 210,000 |
14 Jun 2019 | HKD | 0.135 | 0.136 | 0.133 | 0.133 | 0.133 | -0.005 (-3.62%) | 1,080,000 |
13 Jun 2019 | HKD | 0.134 | 0.139 | 0.134 | 0.138 | 0.138 | +0.003 (+2.22%) | 160,000 |
12 Jun 2019 | HKD | 0.132 | 0.135 | 0.132 | 0.135 | 0.135 | +0.001 (+0.75%) | 540,000 |
11 Jun 2019 | HKD | 0.132 | 0.144 | 0.13 | 0.134 | 0.134 | +0.002 (+1.52%) | 3,090,000 |
10 Jun 2019 | HKD | 0.131 | 0.132 | 0.131 | 0.132 | 0.132 | +0.001 (+0.76%) | 640,000 |
7 Jun 2019 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.13 | 0.131 | 0.124 | 0.131 | 0.131 | 0.0 (0.0%) | 1,630,000 |
5 Jun 2019 | HKD | 0.13 | 0.133 | 0.126 | 0.131 | 0.131 | -0.007 (-5.07%) | 870,000 |
4 Jun 2019 | HKD | 0.142 | 0.142 | 0.138 | 0.138 | 0.138 | -0.003 (-2.13%) | 680,000 |
3 Jun 2019 | HKD | 0.145 | 0.145 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 550,000 |
31 May 2019 | HKD | 0.148 | 0.148 | 0.136 | 0.141 | 0.141 | -0.008 (-5.37%) | 850,000 |
30 May 2019 | HKD | 0.149 | 0.158 | 0.147 | 0.149 | 0.149 | -0.003 (-1.97%) | 930,000 |
29 May 2019 | HKD | 0.151 | 0.152 | 0.15 | 0.152 | 0.152 | +0.001 (+0.66%) | 590,000 |
28 May 2019 | HKD | 0.157 | 0.157 | 0.15 | 0.151 | 0.151 | -0.005 (-3.21%) | 1,090,000 |