Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.006 (-2.54%) | 0 |
4 Jul 2019 | HKD | 0.229 | 0.236 | 0.229 | 0.236 | 0.236 | -0.003 (-1.26%) | 251,000 |
3 Jul 2019 | HKD | 0.225 | 0.24 | 0.225 | 0.239 | 0.239 | +0.01 (+4.37%) | 51,000 |
2 Jul 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
1 Jul 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.217 | 0.237 | 0.217 | 0.229 | 0.229 | +0.011 (+5.05%) | 921,000 |
27 Jun 2019 | HKD | 0.195 | 0.219 | 0.191 | 0.218 | 0.218 | +0.028 (+14.74%) | 88,000 |
26 Jun 2019 | HKD | 0.195 | 0.2 | 0.188 | 0.19 | 0.19 | -0.028 (-12.84%) | 204,000 |
25 Jun 2019 | HKD | 0.218 | 0.218 | 0.217 | 0.218 | 0.218 | +0.007 (+3.32%) | 230,000 |
24 Jun 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | -0.003 (-1.40%) | 0 |
19 Jun 2019 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.002 (-0.93%) | 0 |
18 Jun 2019 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | -0.001 (-0.46%) | 15,000 |
17 Jun 2019 | HKD | 0.196 | 0.217 | 0.196 | 0.217 | 0.217 | -0.001 (-0.46%) | 31,000 |
14 Jun 2019 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.001 (-0.46%) | 0 |
13 Jun 2019 | HKD | 0.223 | 0.224 | 0.197 | 0.219 | 0.219 | -0.004 (-1.79%) | 63,000 |
12 Jun 2019 | HKD | 0.222 | 0.223 | 0.219 | 0.223 | 0.223 | -0.002 (-0.89%) | 452,000 |
11 Jun 2019 | HKD | 0.213 | 0.225 | 0.213 | 0.225 | 0.225 | +0.006 (+2.74%) | 274,000 |
10 Jun 2019 | HKD | 0.211 | 0.219 | 0.198 | 0.219 | 0.219 | +0.009 (+4.29%) | 154,000 |
7 Jun 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 0 |
5 Jun 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.002 (+0.94%) | 2,000 |
4 Jun 2019 | HKD | 0.21 | 0.213 | 0.203 | 0.213 | 0.213 | +0.003 (+1.43%) | 107,000 |
3 Jun 2019 | HKD | 0.21 | 0.222 | 0.21 | 0.21 | 0.21 | +0.001 (+0.48%) | 710,000 |
31 May 2019 | HKD | 0.205 | 0.21 | 0.205 | 0.209 | 0.209 | -0.001 (-0.48%) | 32,000 |
30 May 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 11,000 |
29 May 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,000 |
28 May 2019 | HKD | 0.205 | 0.22 | 0.2 | 0.2 | 0.2 | -0.007 (-3.38%) | 50,000 |