Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 1.66 | +0.003 (+1.84%) | 360,000 |
12 Jul 2019 | HKD | 0.177 | 0.177 | 0.16 | 0.163 | 1.63 | -0.001 (-0.61%) | 980,000 |
11 Jul 2019 | HKD | 0.167 | 0.167 | 0.162 | 0.164 | 1.64 | 0.0 (0.0%) | 1,730,000 |
10 Jul 2019 | HKD | 0.166 | 0.166 | 0.156 | 0.164 | 1.64 | +0.005 (+3.14%) | 870,000 |
9 Jul 2019 | HKD | 0.164 | 0.164 | 0.159 | 0.159 | 1.59 | -0.005 (-3.05%) | 210,000 |
8 Jul 2019 | HKD | 0.16 | 0.164 | 0.146 | 0.164 | 1.64 | +0.001 (+0.61%) | 3,260,000 |
5 Jul 2019 | HKD | 0.147 | 0.168 | 0.147 | 0.163 | 1.63 | -0.005 (-2.98%) | 1,710,000 |
4 Jul 2019 | HKD | 0.15 | 0.168 | 0.15 | 0.168 | 1.68 | +0.018 (+12.00%) | 100,000 |
3 Jul 2019 | HKD | 0.155 | 0.155 | 0.149 | 0.15 | 1.5 | -0.002 (-1.32%) | 110,000 |
2 Jul 2019 | HKD | 0.161 | 0.161 | 0.135 | 0.152 | 1.52 | -0.016 (-9.52%) | 1,630,000 |
1 Jul 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.68 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.68 | -0.002 (-1.18%) | 600,000 |
27 Jun 2019 | HKD | 0.167 | 0.17 | 0.167 | 0.17 | 1.7 | +0.002 (+1.19%) | 610,000 |
26 Jun 2019 | HKD | 0.168 | 0.168 | 0.16 | 0.168 | 1.68 | +0.004 (+2.44%) | 2,450,000 |
25 Jun 2019 | HKD | 0.158 | 0.165 | 0.156 | 0.164 | 1.64 | +0.004 (+2.50%) | 480,000 |
24 Jun 2019 | HKD | 0.158 | 0.16 | 0.156 | 0.16 | 1.6 | 0.0 (0.0%) | 650,000 |
21 Jun 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | 0.0 (0.0%) | 110,000 |
20 Jun 2019 | HKD | 0.154 | 0.175 | 0.154 | 0.16 | 1.6 | +0.008 (+5.26%) | 140,000 |
19 Jun 2019 | HKD | 0.154 | 0.163 | 0.15 | 0.152 | 1.52 | -0.009 (-5.59%) | 1,300,000 |
18 Jun 2019 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 1.61 | -0.006 (-3.59%) | 10,000 |
17 Jun 2019 | HKD | 0.161 | 0.167 | 0.154 | 0.167 | 1.67 | 0.0 (0.0%) | 150,000 |
14 Jun 2019 | HKD | 0.168 | 0.168 | 0.167 | 0.167 | 1.67 | -0.001 (-0.60%) | 100,000 |
13 Jun 2019 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.68 | -0.001 (-0.59%) | 0 |
12 Jun 2019 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 1.69 | -0.003 (-1.74%) | 550,000 |
11 Jun 2019 | HKD | 0.159 | 0.172 | 0.159 | 0.172 | 1.72 | +0.001 (+0.58%) | 230,000 |
10 Jun 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 1.71 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 1.71 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.167 | 0.171 | 0.166 | 0.171 | 1.71 | +0.001 (+0.59%) | 250,000 |
5 Jun 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.16 | 0.173 | 0.16 | 0.17 | 1.7 | +0.006 (+3.66%) | 1,210,000 |