Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.485 | 0.55 | 0.48 | 0.52 | 0.52 | +0.025 (+5.05%) | 2,970,000 |
5 Jul 2019 | HKD | 0.5 | 0.5 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,365,000 |
4 Jul 2019 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 6,535,000 |
3 Jul 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,995,000 |
2 Jul 2019 | HKD | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,710,000 |
1 Jul 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 750,000 |
27 Jun 2019 | HKD | 0.59 | 0.6 | 0.53 | 0.53 | 0.53 | -0.06 (-10.17%) | 6,000,000 |
26 Jun 2019 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,385,000 |
25 Jun 2019 | HKD | 0.57 | 0.6 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 5,300,000 |
24 Jun 2019 | HKD | 0.54 | 0.6 | 0.54 | 0.57 | 0.57 | +0.04 (+7.55%) | 12,295,000 |
21 Jun 2019 | HKD | 0.5 | 0.55 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 11,355,000 |
20 Jun 2019 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 1,845,000 |
19 Jun 2019 | HKD | 0.48 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 6,490,000 |
18 Jun 2019 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 460,000 |
17 Jun 2019 | HKD | 0.485 | 0.51 | 0.48 | 0.485 | 0.485 | +0.02 (+4.30%) | 6,745,000 |
14 Jun 2019 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,925,000 |
13 Jun 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 12,755,000 |
12 Jun 2019 | HKD | 0.455 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 890,000 |
11 Jun 2019 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.015 (+3.37%) | 900,000 |
10 Jun 2019 | HKD | 0.46 | 0.48 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 3,425,000 |
7 Jun 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.47 | 0.48 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 5,825,000 |
5 Jun 2019 | HKD | 0.405 | 0.49 | 0.395 | 0.46 | 0.46 | +0.06 (+15%) | 19,600,000 |
4 Jun 2019 | HKD | 0.405 | 0.405 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,220,000 |
3 Jun 2019 | HKD | 0.36 | 0.425 | 0.35 | 0.405 | 0.405 | +0.025 (+6.58%) | 18,690,000 |
31 May 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 375,000 |
30 May 2019 | HKD | 0.37 | 0.38 | 0.345 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,875,000 |
29 May 2019 | HKD | 0.39 | 0.395 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,590,000 |
28 May 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 590,000 |