Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.235 | 0.235 | 0.22 | 0.227 | 2.27 | -0.003 (-1.30%) | 2,955,800 |
16 Jul 2019 | HKD | 0.232 | 0.234 | 0.226 | 0.23 | 2.3 | -0.002 (-0.86%) | 538,000 |
15 Jul 2019 | HKD | 0.24 | 0.24 | 0.229 | 0.232 | 2.32 | -0.003 (-1.28%) | 1,122,000 |
12 Jul 2019 | HKD | 0.223 | 0.245 | 0.223 | 0.235 | 2.35 | +0.005 (+2.17%) | 1,609,400 |
11 Jul 2019 | HKD | 0.218 | 0.233 | 0.213 | 0.23 | 2.3 | +0.012 (+5.50%) | 1,432,000 |
10 Jul 2019 | HKD | 0.212 | 0.218 | 0.205 | 0.218 | 2.18 | +0.009 (+4.31%) | 2,270,000 |
9 Jul 2019 | HKD | 0.216 | 0.216 | 0.204 | 0.209 | 2.09 | -0.005 (-2.34%) | 1,728,000 |
8 Jul 2019 | HKD | 0.21 | 0.215 | 0.205 | 0.214 | 2.14 | +0.003 (+1.42%) | 1,230,775 |
5 Jul 2019 | HKD | 0.216 | 0.22 | 0.208 | 0.211 | 2.11 | -0.009 (-4.09%) | 3,055,000 |
4 Jul 2019 | HKD | 0.22 | 0.22 | 0.214 | 0.22 | 2.2 | +0.002 (+0.92%) | 1,120,000 |
3 Jul 2019 | HKD | 0.228 | 0.228 | 0.214 | 0.218 | 2.18 | -0.003 (-1.36%) | 4,524,000 |
2 Jul 2019 | HKD | 0.22 | 0.228 | 0.213 | 0.221 | 2.21 | +0.001 (+0.45%) | 290,000 |
1 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.22 | 0.233 | 0.216 | 0.22 | 2.2 | 0.0 (0.0%) | 1,076,000 |
27 Jun 2019 | HKD | 0.222 | 0.227 | 0.216 | 0.22 | 2.2 | -0.002 (-0.90%) | 454,000 |
26 Jun 2019 | HKD | 0.22 | 0.224 | 0.21 | 0.222 | 2.22 | +0.001 (+0.45%) | 1,836,000 |
25 Jun 2019 | HKD | 0.23 | 0.23 | 0.214 | 0.221 | 2.21 | +0.001 (+0.45%) | 916,000 |
24 Jun 2019 | HKD | 0.237 | 0.24 | 0.17 | 0.22 | 2.2 | -0.017 (-7.17%) | 1,705,500 |
21 Jun 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.246 | 0.249 | 0.232 | 0.237 | 2.37 | -0.012 (-4.82%) | 1,678,000 |
13 Jun 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 2.49 | -0.001 (-0.40%) | 1,069,333 |
12 Jun 2019 | HKD | 0.25 | 0.25 | 0.247 | 0.25 | 2.5 | 0.0 (0.0%) | 306,000 |
11 Jun 2019 | HKD | 0.249 | 0.25 | 0.247 | 0.25 | 2.5 | +0.001 (+0.40%) | 934,000 |
10 Jun 2019 | HKD | 0.249 | 0.25 | 0.247 | 0.249 | 2.49 | -0.001 (-0.40%) | 318,000 |
7 Jun 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 2.5 | +0.001 (+0.40%) | 898,200 |