Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | HKD | 0.131 | 0.131 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 20,000 |
12 Jul 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 120,000 |
11 Jul 2019 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.006 (-4.58%) | 160,000 |
10 Jul 2019 | HKD | 0.131 | 0.131 | 0.131 | 0.131 | 0.131 | -0.002 (-1.50%) | 0 |
9 Jul 2019 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | +0.001 (+0.76%) | 100,000 |
8 Jul 2019 | HKD | 0.128 | 0.132 | 0.128 | 0.132 | 0.132 | -0.003 (-2.22%) | 420,000 |
5 Jul 2019 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.003 (+2.27%) | 480,000 |
4 Jul 2019 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | -0.003 (-2.22%) | 40,000 |
3 Jul 2019 | HKD | 0.132 | 0.135 | 0.128 | 0.135 | 0.135 | -0.002 (-1.46%) | 400,000 |
2 Jul 2019 | HKD | 0.137 | 0.137 | 0.124 | 0.137 | 0.137 | -0.001 (-0.72%) | 1,580,000 |
1 Jul 2019 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.136 | 0.139 | 0.135 | 0.138 | 0.138 | -0.004 (-2.82%) | 760,000 |
27 Jun 2019 | HKD | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | +0.001 (+0.71%) | 80,000 |
26 Jun 2019 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.006 (-4.08%) | 20,000 |
25 Jun 2019 | HKD | 0.143 | 0.147 | 0.139 | 0.147 | 0.147 | +0.002 (+1.38%) | 280,000 |
24 Jun 2019 | HKD | 0.145 | 0.145 | 0.143 | 0.145 | 0.145 | -0.004 (-2.68%) | 640,000 |
21 Jun 2019 | HKD | 0.146 | 0.152 | 0.14 | 0.149 | 0.149 | -0.003 (-1.97%) | 1,540,000 |
20 Jun 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 320,000 |
19 Jun 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 100,000 |
18 Jun 2019 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 360,000 |
14 Jun 2019 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 0.152 | +0.002 (+1.33%) | 140,000 |
13 Jun 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.001 (-0.66%) | 240,000 |
12 Jun 2019 | HKD | 0.15 | 0.154 | 0.145 | 0.151 | 0.151 | 0.0 (0.0%) | 1,800,000 |
11 Jun 2019 | HKD | 0.153 | 0.153 | 0.149 | 0.151 | 0.151 | -0.003 (-1.95%) | 360,000 |
10 Jun 2019 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 0.154 | 0.0 (0.0%) | 160,000 |
7 Jun 2019 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 0.154 | 0.0 (0.0%) | 320,000 |
5 Jun 2019 | HKD | 0.153 | 0.154 | 0.15 | 0.154 | 0.154 | +0.003 (+1.99%) | 940,000 |
4 Jun 2019 | HKD | 0.152 | 0.152 | 0.15 | 0.151 | 0.151 | -0.008 (-5.03%) | 120,000 |