Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.1722 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.1722 | +0.015 (+8.82%) | 1,870,000 |
11 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1582 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1582 | 0.0 (0.0%) | 0 |
9 Jul 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1582 | 0.0 (0.0%) | 10,000 |
8 Jul 2019 | HKD | 0.165 | 0.185 | 0.165 | 0.17 | 0.1582 | -0.03 (-15%) | 8,707,000 |
5 Jul 2019 | HKD | 0.189 | 0.2 | 0.189 | 0.2 | 0.1862 | +0.01 (+5.26%) | 30,000 |
4 Jul 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1769 | +0.016 (+9.20%) | 0 |
3 Jul 2019 | HKD | 0.175 | 0.175 | 0.174 | 0.174 | 0.162 | -0.014 (-7.45%) | 100,000 |
2 Jul 2019 | HKD | 0.18 | 0.188 | 0.178 | 0.188 | 0.175 | -0.012 (-6.00%) | 3,960,000 |
1 Jul 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1862 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.175 | 0.2 | 0.175 | 0.2 | 0.1862 | +0.002 (+1.01%) | 3,020,000 |
27 Jun 2019 | HKD | 0.169 | 0.2 | 0.169 | 0.198 | 0.1843 | +0.018 (+10.00%) | 280,000 |
26 Jun 2019 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 0.1675 | +0.005 (+2.86%) | 3,010,000 |
25 Jun 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1629 | +0.015 (+9.38%) | 10,000 |
24 Jun 2019 | HKD | 0.155 | 0.16 | 0.155 | 0.16 | 0.1489 | -0.01 (-5.88%) | 50,000 |
21 Jun 2019 | HKD | 0.15 | 0.17 | 0.15 | 0.17 | 0.1582 | -0.005 (-2.86%) | 30,000 |
20 Jun 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1629 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1629 | +0.01 (+6.06%) | 10,000 |
18 Jun 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1536 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1536 | -0.01 (-5.71%) | 0 |
14 Jun 2019 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.1629 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.175 | 0.175 | 0.165 | 0.175 | 0.1629 | -0.005 (-2.78%) | 8,170,000 |
12 Jun 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1675 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.17 | 0.18 | 0.17 | 0.18 | 0.1675 | +0.004 (+2.27%) | 60,000 |
10 Jun 2019 | HKD | 0.15 | 0.176 | 0.15 | 0.176 | 0.1638 | +0.026 (+17.33%) | 80,000 |
7 Jun 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1396 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.1396 | +0.005 (+3.45%) | 30,000 |
5 Jun 2019 | HKD | 0.13 | 0.145 | 0.13 | 0.145 | 0.135 | +0.015 (+11.54%) | 200,000 |
4 Jun 2019 | HKD | 0.12 | 0.13 | 0.12 | 0.13 | 0.121 | +0.007 (+5.69%) | 10,000 |