Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.109 | 0.109 | 0.081 | 0.097 | 0.8083 | -0.007 (-6.73%) | 16,560,000 |
5 Jul 2019 | HKD | 0.077 | 0.104 | 0.074 | 0.104 | 0.8667 | +0.03 (+40.54%) | 9,502,000 |
4 Jul 2019 | HKD | 0.083 | 0.092 | 0.07 | 0.074 | 0.6167 | -0.015 (-16.85%) | 15,580,000 |
3 Jul 2019 | HKD | 0.079 | 0.09 | 0.079 | 0.089 | 0.7417 | +0.007 (+8.54%) | 13,100,000 |
2 Jul 2019 | HKD | 0.087 | 0.094 | 0.079 | 0.082 | 0.6833 | -0.015 (-15.46%) | 7,460,000 |
1 Jul 2019 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.8083 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.097 | 0.098 | 0.09 | 0.097 | 0.8083 | -0.002 (-2.02%) | 10,360,000 |
27 Jun 2019 | HKD | 0.109 | 0.109 | 0.098 | 0.099 | 0.825 | -0.003 (-2.94%) | 11,000,000 |
26 Jun 2019 | HKD | 0.092 | 0.106 | 0.085 | 0.102 | 0.85 | -0.005 (-4.67%) | 17,120,000 |
25 Jun 2019 | HKD | 0.12 | 0.123 | 0.1 | 0.107 | 0.8917 | -0.013 (-10.83%) | 13,120,000 |
24 Jun 2019 | HKD | 0.123 | 0.123 | 0.12 | 0.12 | 1 | 0.0 (0.0%) | 15,420,000 |
21 Jun 2019 | HKD | 0.123 | 0.123 | 0.116 | 0.12 | 1 | 0.0 (0.0%) | 14,716,000 |
20 Jun 2019 | HKD | 0.124 | 0.124 | 0.12 | 0.12 | 1 | +0.004 (+3.45%) | 10,400,000 |
19 Jun 2019 | HKD | 0.125 | 0.125 | 0.116 | 0.116 | 0.9667 | -0.007 (-5.69%) | 6,840,000 |
18 Jun 2019 | HKD | 0.121 | 0.124 | 0.113 | 0.123 | 1.025 | +0.004 (+3.36%) | 16,800,000 |
17 Jun 2019 | HKD | 0.125 | 0.125 | 0.119 | 0.119 | 0.9917 | -0.004 (-3.25%) | 14,340,000 |
14 Jun 2019 | HKD | 0.126 | 0.126 | 0.123 | 0.123 | 1.025 | -0.004 (-3.15%) | 6,180,000 |
13 Jun 2019 | HKD | 0.127 | 0.128 | 0.126 | 0.127 | 1.0583 | +0.001 (+0.79%) | 20,520,000 |
12 Jun 2019 | HKD | 0.128 | 0.128 | 0.122 | 0.126 | 1.05 | -0.003 (-2.33%) | 13,440,000 |
11 Jun 2019 | HKD | 0.13 | 0.13 | 0.125 | 0.129 | 1.075 | +0.001 (+0.78%) | 12,040,000 |
10 Jun 2019 | HKD | 0.127 | 0.129 | 0.126 | 0.128 | 1.0667 | +0.002 (+1.59%) | 14,780,000 |
7 Jun 2019 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 1.05 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.124 | 0.126 | 0.124 | 0.126 | 1.05 | -0.002 (-1.56%) | 6,900,000 |
5 Jun 2019 | HKD | 0.126 | 0.129 | 0.126 | 0.128 | 1.0667 | +0.001 (+0.79%) | 12,360,000 |
4 Jun 2019 | HKD | 0.128 | 0.129 | 0.122 | 0.127 | 1.0583 | -0.001 (-0.78%) | 10,940,000 |
3 Jun 2019 | HKD | 0.129 | 0.13 | 0.12 | 0.128 | 1.0667 | -0.001 (-0.78%) | 5,400,000 |
31 May 2019 | HKD | 0.129 | 0.133 | 0.128 | 0.129 | 1.075 | +0.004 (+3.20%) | 18,640,000 |
30 May 2019 | HKD | 0.129 | 0.129 | 0.119 | 0.125 | 1.0417 | -0.003 (-2.34%) | 3,020,000 |
29 May 2019 | HKD | 0.128 | 0.131 | 0.128 | 0.128 | 1.0667 | +0.001 (+0.79%) | 6,329,000 |
28 May 2019 | HKD | 0.132 | 0.132 | 0.125 | 0.127 | 1.0583 | -0.003 (-2.31%) | 11,140,000 |