Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.495 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,568,342 |
5 Jul 2019 | HKD | 0.475 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 5,810,000 |
4 Jul 2019 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 4,580,000 |
3 Jul 2019 | HKD | 0.465 | 0.49 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,410,000 |
2 Jul 2019 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 2,930,000 |
1 Jul 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,870,000 |
27 Jun 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,990,000 |
26 Jun 2019 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 1,870,000 |
25 Jun 2019 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 3,760,000 |
24 Jun 2019 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,320,000 |
21 Jun 2019 | HKD | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 5,390,000 |
20 Jun 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,280,000 |
19 Jun 2019 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.01 (+2.17%) | 3,420,000 |
18 Jun 2019 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 2,970,000 |
17 Jun 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 7,080,000 |
14 Jun 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 3,910,000 |
13 Jun 2019 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,300,000 |
12 Jun 2019 | HKD | 0.46 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,250,000 |
11 Jun 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,680,000 |
10 Jun 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,160,000 |
7 Jun 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,029,365 |
5 Jun 2019 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,500,000 |
4 Jun 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 2,520,000 |
3 Jun 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 4,270,000 |
31 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,010,000 |
30 May 2019 | HKD | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 2,330,000 |
29 May 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 960,000 |
28 May 2019 | HKD | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,860,000 |