Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 110,000 |
18 Jul 2019 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 480,000 |
17 Jul 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,680,000 |
16 Jul 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 320,000 |
15 Jul 2019 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 70,000 |
12 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,210,000 |
10 Jul 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,610,000 |
9 Jul 2019 | HKD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 430,000 |
8 Jul 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,630,000 |
5 Jul 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 100,000 |
4 Jul 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,020,000 |
3 Jul 2019 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 470,000 |
2 Jul 2019 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 2,915,971 |
1 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 15,820,000 |
27 Jun 2019 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 810,000 |
26 Jun 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 300,000 |
25 Jun 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 1,440,000 |
24 Jun 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 580,000 |
21 Jun 2019 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 970,000 |
20 Jun 2019 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 380,000 |
19 Jun 2019 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 500,000 |
18 Jun 2019 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,333,000 |
17 Jun 2019 | HKD | 0.64 | 0.66 | 0.56 | 0.6 | 0.6 | -0.01 (-1.64%) | 565,000 |
14 Jun 2019 | HKD | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 0.0 (0.0%) | 410,000 |
13 Jun 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 160,000 |
11 Jun 2019 | HKD | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | -0.02 (-3.17%) | 350,000 |
10 Jun 2019 | HKD | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,000 |