Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 550,000 |
12 Jul 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,990,000 |
11 Jul 2019 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,790,000 |
10 Jul 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 580,000 |
9 Jul 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 220,000 |
8 Jul 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,280,000 |
5 Jul 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,490,000 |
4 Jul 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,280,000 |
3 Jul 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 860,000 |
2 Jul 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 450,000 |
1 Jul 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 680,000 |
27 Jun 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 370,000 |
26 Jun 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 290,000 |
25 Jun 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,170,000 |
24 Jun 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 820,000 |
21 Jun 2019 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 3,380,000 |
20 Jun 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 880,000 |
19 Jun 2019 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,170,000 |
18 Jun 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,530,000 |
17 Jun 2019 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 440,000 |
14 Jun 2019 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 210,000 |
13 Jun 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,190,000 |
12 Jun 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,830,000 |
11 Jun 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 480,000 |
10 Jun 2019 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,200,000 |
7 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 951,150 |
5 Jun 2019 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 20,000 |
4 Jun 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 930,000 |