Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.025 (-6.02%) | 8,000 |
19 Jul 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
18 Jul 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.445 | 0.445 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 16,000 |
16 Jul 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
15 Jul 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 30,000 |
12 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 30,000 |
11 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 180,000 |
10 Jul 2019 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 206,000 |
9 Jul 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 170,000 |
8 Jul 2019 | HKD | 0.415 | 0.415 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 150,000 |
5 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 52,000 |
3 Jul 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 104,000 |
2 Jul 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 196,000 |
1 Jul 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 16,000 |
27 Jun 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 20,000 |
26 Jun 2019 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 380,000 |
25 Jun 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 60,000 |
24 Jun 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 32,000 |
21 Jun 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 40,000 |
20 Jun 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 28,000 |
19 Jun 2019 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 44,000 |
18 Jun 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 2,000 |
14 Jun 2019 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 16,000 |
13 Jun 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 62,000 |
12 Jun 2019 | HKD | 0.415 | 0.44 | 0.415 | 0.44 | 0.44 | +0.015 (+3.53%) | 26,000 |
11 Jun 2019 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 192,000 |