Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | HKD | 0.2 | 0.226 | 0.2 | 0.226 | 0.226 | +0.023 (+11.33%) | 16,560,000 |
22 Jul 2019 | HKD | 0.203 | 0.205 | 0.195 | 0.203 | 0.203 | +0.003 (+1.50%) | 5,688,000 |
19 Jul 2019 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 0.2 | -0.002 (-0.99%) | 7,200,000 |
18 Jul 2019 | HKD | 0.202 | 0.202 | 0.195 | 0.202 | 0.202 | -0.001 (-0.49%) | 1,008,000 |
17 Jul 2019 | HKD | 0.208 | 0.208 | 0.201 | 0.203 | 0.203 | +0.003 (+1.50%) | 6,444,000 |
16 Jul 2019 | HKD | 0.204 | 0.208 | 0.2 | 0.2 | 0.2 | -0.003 (-1.48%) | 2,588,000 |
15 Jul 2019 | HKD | 0.2 | 0.208 | 0.2 | 0.203 | 0.203 | +0.011 (+5.73%) | 7,612,000 |
12 Jul 2019 | HKD | 0.19 | 0.199 | 0.19 | 0.192 | 0.192 | -0.005 (-2.54%) | 1,560,000 |
11 Jul 2019 | HKD | 0.18 | 0.201 | 0.18 | 0.197 | 0.197 | +0.021 (+11.93%) | 5,336,000 |
10 Jul 2019 | HKD | 0.19 | 0.202 | 0.176 | 0.176 | 0.176 | -0.004 (-2.22%) | 12,856,000 |
9 Jul 2019 | HKD | 0.18 | 0.208 | 0.18 | 0.18 | 0.18 | +0.006 (+3.45%) | 27,604,000 |
8 Jul 2019 | HKD | 0.18 | 0.19 | 0.174 | 0.174 | 0.174 | -0.001 (-0.57%) | 3,008,000 |
5 Jul 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.176 | 0.18 | 0.174 | 0.175 | 0.175 | +0.001 (+0.57%) | 4,416,000 |
3 Jul 2019 | HKD | 0.179 | 0.185 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 548,000 |
2 Jul 2019 | HKD | 0.183 | 0.183 | 0.174 | 0.174 | 0.174 | -0.009 (-4.92%) | 8,764,000 |
1 Jul 2019 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.19 | 0.19 | 0.183 | 0.183 | 0.183 | -0.002 (-1.08%) | 20,000 |
27 Jun 2019 | HKD | 0.185 | 0.188 | 0.183 | 0.185 | 0.185 | 0.0 (0.0%) | 688,000 |
26 Jun 2019 | HKD | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 200,000 |
25 Jun 2019 | HKD | 0.193 | 0.193 | 0.18 | 0.18 | 0.18 | -0.001 (-0.55%) | 724,000 |
24 Jun 2019 | HKD | 0.181 | 0.182 | 0.181 | 0.181 | 0.181 | +0.004 (+2.26%) | 640,000 |
21 Jun 2019 | HKD | 0.188 | 0.188 | 0.177 | 0.177 | 0.177 | -0.011 (-5.85%) | 180,000 |
20 Jun 2019 | HKD | 0.185 | 0.205 | 0.174 | 0.188 | 0.188 | +0.002 (+1.08%) | 576,000 |
19 Jun 2019 | HKD | 0.183 | 0.19 | 0.183 | 0.186 | 0.186 | +0.006 (+3.33%) | 1,154,000 |
18 Jun 2019 | HKD | 0.178 | 0.182 | 0.178 | 0.18 | 0.18 | +0.004 (+2.27%) | 744,000 |
17 Jun 2019 | HKD | 0.17 | 0.177 | 0.17 | 0.176 | 0.176 | +0.006 (+3.53%) | 724,000 |
14 Jun 2019 | HKD | 0.186 | 0.197 | 0.17 | 0.17 | 0.17 | -0.024 (-12.37%) | 2,760,000 |
13 Jun 2019 | HKD | 0.186 | 0.195 | 0.185 | 0.194 | 0.194 | +0.006 (+3.19%) | 208,000 |
12 Jun 2019 | HKD | 0.188 | 0.19 | 0.188 | 0.188 | 0.188 | -0.002 (-1.05%) | 240,000 |