Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 344,000 |
12 Jul 2019 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 384,000 |
11 Jul 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 304,000 |
10 Jul 2019 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 680,000 |
9 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 328,000 |
8 Jul 2019 | HKD | 0.275 | 0.295 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,344,000 |
5 Jul 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 888,000 |
4 Jul 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 472,000 |
3 Jul 2019 | HKD | 0.31 | 0.325 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,760,000 |
2 Jul 2019 | HKD | 0.31 | 0.33 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,584,000 |
1 Jul 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |
28 Jun 2019 | HKD | 0.34 | 0.34 | 0.28 | 0.305 | 0.305 | -0.035 (-10.29%) | 3,024,000 |
27 Jun 2019 | HKD | 0.305 | 0.365 | 0.3 | 0.34 | 0.34 | +0.04 (+13.33%) | 13,336,000 |
26 Jun 2019 | HKD | 0.275 | 0.305 | 0.275 | 0.3 | 0.3 | +0.03 (+11.11%) | 1,264,000 |
25 Jun 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 304,000 |
24 Jun 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 216,000 |
21 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 232,000 |
20 Jun 2019 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 536,000 |
19 Jun 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 400,000 |
18 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 8,000 |
17 Jun 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 64,000 |
14 Jun 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 256,000 |
13 Jun 2019 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 968,000 |
12 Jun 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 328,000 |
11 Jun 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 64,000 |
10 Jun 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 216,000 |
7 Jun 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 432,000 |
5 Jun 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 384,000 |
4 Jun 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 136,000 |