Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.207 | 0.21 | 0.207 | 0.21 | 2.1 | +0.003 (+1.45%) | 270,000 |
4 Jul 2019 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 2.07 | +0.003 (+1.47%) | 5,000 |
3 Jul 2019 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 2.04 | +0.002 (+0.99%) | 0 |
2 Jul 2019 | HKD | 0.201 | 0.202 | 0.195 | 0.202 | 2.02 | -0.001 (-0.49%) | 115,000 |
1 Jul 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 2.03 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.188 | 0.203 | 0.187 | 0.203 | 2.03 | -0.002 (-0.98%) | 15,000 |
27 Jun 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 2.05 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.205 | 0.205 | 0.201 | 0.205 | 2.05 | -0.004 (-1.91%) | 165,000 |
25 Jun 2019 | HKD | 0.21 | 0.21 | 0.209 | 0.209 | 2.09 | -0.002 (-0.95%) | 50,000 |
24 Jun 2019 | HKD | 0.218 | 0.218 | 0.195 | 0.211 | 2.11 | -0.007 (-3.21%) | 170,000 |
21 Jun 2019 | HKD | 0.189 | 0.218 | 0.189 | 0.218 | 2.18 | +0.003 (+1.40%) | 110,000 |
20 Jun 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | -0.001 (-0.46%) | 0 |
18 Jun 2019 | HKD | 0.2 | 0.216 | 0.2 | 0.216 | 2.16 | +0.01 (+4.85%) | 95,000 |
17 Jun 2019 | HKD | 0.203 | 0.206 | 0.195 | 0.206 | 2.06 | -0.013 (-5.94%) | 1,120,000 |
14 Jun 2019 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 2.19 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.215 | 0.227 | 0.211 | 0.219 | 2.19 | -0.019 (-7.98%) | 250,000 |
12 Jun 2019 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | -0.001 (-0.42%) | 0 |
10 Jun 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 2.39 | 0.0 (0.0%) | 200,000 |
7 Jun 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 2.39 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 2.39 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.241 | 0.241 | 0.238 | 0.239 | 2.39 | +0.001 (+0.42%) | 450,000 |
4 Jun 2019 | HKD | 0.231 | 0.238 | 0.231 | 0.238 | 2.38 | -0.003 (-1.24%) | 20,000 |
3 Jun 2019 | HKD | 0.231 | 0.241 | 0.231 | 0.241 | 2.41 | +0.001 (+0.42%) | 30,000 |
31 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | -0.005 (-2.04%) | 45,000 |
29 May 2019 | HKD | 0.238 | 0.245 | 0.234 | 0.245 | 2.45 | +0.01 (+4.26%) | 1,030,000 |
28 May 2019 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 2.35 | 0.0 (0.0%) | 155,000 |