Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,944,000 |
5 Jul 2019 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,868,000 |
4 Jul 2019 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 302,863,000 |
3 Jul 2019 | HKD | 0.82 | 0.88 | 0.79 | 0.79 | 0.79 | +0.14 (+21.54%) | 11,421,500 |
2 Jul 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
1 Jul 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
25 Jun 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 8,000 |
24 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 140,000 |
18 Jun 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 52,000 |
13 Jun 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.66 | 0.67 | 0.6 | 0.66 | 0.66 | -0.01 (-1.49%) | 36,000 |
10 Jun 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 24,000 |
5 Jun 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 92,000 |
4 Jun 2019 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 40,000 |
3 Jun 2019 | HKD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 68,000 |
31 May 2019 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 36,000 |
30 May 2019 | HKD | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 112,000 |
29 May 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 32,000 |