Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 250,000 |
5 Jul 2019 | HKD | 0.485 | 0.57 | 0.485 | 0.56 | 0.56 | +0.05 (+9.80%) | 420,000 |
4 Jul 2019 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 275,000 |
3 Jul 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 1,515,000 |
2 Jul 2019 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 220,000 |
1 Jul 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 25,000 |
27 Jun 2019 | HKD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 95,000 |
26 Jun 2019 | HKD | 0.475 | 0.475 | 0.445 | 0.475 | 0.475 | -0.01 (-2.06%) | 395,000 |
25 Jun 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 20,000 |
21 Jun 2019 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.02 (-4%) | 205,000 |
20 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 115,000 |
19 Jun 2019 | HKD | 0.55 | 0.55 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 715,000 |
18 Jun 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 105,000 |
17 Jun 2019 | HKD | 0.54 | 0.58 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 160,000 |
14 Jun 2019 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 50,000 |
13 Jun 2019 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 205,000 |
12 Jun 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 80,000 |
11 Jun 2019 | HKD | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | +0.04 (+7.55%) | 325,000 |
10 Jun 2019 | HKD | 0.5 | 0.53 | 0.495 | 0.53 | 0.53 | +0.02 (+3.92%) | 65,000 |
7 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,000 |
5 Jun 2019 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 60,000 |
4 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 50,000 |
3 Jun 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 70,000 |
31 May 2019 | HKD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 285,000 |
30 May 2019 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 80,000 |
29 May 2019 | HKD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 155,000 |
28 May 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 110,000 |