Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.212 | 0.219 | 0.211 | 0.211 | 0.211 | -0.001 (-0.47%) | 152,000 |
19 Jul 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.21 | 0.214 | 0.199 | 0.212 | 0.212 | -0.016 (-7.02%) | 858,000 |
17 Jul 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.21 | 0.228 | 0.21 | 0.228 | 0.228 | +0.019 (+9.09%) | 130,000 |
11 Jul 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 30,000 |
10 Jul 2019 | HKD | 0.203 | 0.21 | 0.203 | 0.21 | 0.21 | -0.012 (-5.41%) | 30,000 |
9 Jul 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
8 Jul 2019 | HKD | 0.226 | 0.228 | 0.213 | 0.222 | 0.222 | -0.006 (-2.63%) | 4,540,000 |
5 Jul 2019 | HKD | 0.227 | 0.228 | 0.213 | 0.228 | 0.228 | +0.001 (+0.44%) | 495,000 |
4 Jul 2019 | HKD | 0.228 | 0.228 | 0.22 | 0.227 | 0.227 | -0.012 (-5.02%) | 330,000 |
3 Jul 2019 | HKD | 0.22 | 0.239 | 0.22 | 0.239 | 0.239 | -0.011 (-4.40%) | 2,840,000 |
2 Jul 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Jul 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.233 | 0.25 | 0.233 | 0.25 | 0.25 | +0.003 (+1.21%) | 540,000 |
27 Jun 2019 | HKD | 0.232 | 0.247 | 0.232 | 0.247 | 0.247 | -0.002 (-0.80%) | 33,000 |
26 Jun 2019 | HKD | 0.221 | 0.255 | 0.221 | 0.249 | 0.249 | +0.009 (+3.75%) | 835,000 |
25 Jun 2019 | HKD | 0.233 | 0.24 | 0.233 | 0.24 | 0.24 | 0.0 (0.0%) | 50,000 |
24 Jun 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 16,000 |
21 Jun 2019 | HKD | 0.227 | 0.24 | 0.227 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,350,000 |
20 Jun 2019 | HKD | 0.245 | 0.245 | 0.229 | 0.245 | 0.245 | 0.0 (0.0%) | 3,000 |
19 Jun 2019 | HKD | 0.238 | 0.245 | 0.22 | 0.245 | 0.245 | -0.003 (-1.21%) | 2,657,000 |
18 Jun 2019 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.213 | 0.248 | 0.213 | 0.248 | 0.248 | -0.012 (-4.62%) | 666,000 |
14 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 68,000 |