Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | HKD | 0.211 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 696,000 |
8 Jul 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.216 | 0.216 | 0.205 | 0.21 | 0.21 | -0.006 (-2.78%) | 30,000 |
4 Jul 2019 | HKD | 0.222 | 0.222 | 0.216 | 0.216 | 0.216 | -0.004 (-1.82%) | 470,000 |
3 Jul 2019 | HKD | 0.219 | 0.222 | 0.219 | 0.22 | 0.22 | +0.003 (+1.38%) | 672,233 |
2 Jul 2019 | HKD | 0.221 | 0.221 | 0.217 | 0.217 | 0.217 | -0.003 (-1.36%) | 778,200 |
1 Jul 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.22 | 0.221 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 465,000 |
27 Jun 2019 | HKD | 0.222 | 0.222 | 0.22 | 0.22 | 0.22 | -0.003 (-1.35%) | 60,000 |
26 Jun 2019 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 100,000 |
25 Jun 2019 | HKD | 0.224 | 0.224 | 0.223 | 0.223 | 0.223 | +0.002 (+0.90%) | 185,000 |
24 Jun 2019 | HKD | 0.222 | 0.231 | 0.221 | 0.221 | 0.221 | -0.009 (-3.91%) | 1,343,000 |
21 Jun 2019 | HKD | 0.229 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 330,000 |
20 Jun 2019 | HKD | 0.234 | 0.234 | 0.229 | 0.23 | 0.23 | -0.004 (-1.71%) | 160,000 |
19 Jun 2019 | HKD | 0.239 | 0.239 | 0.234 | 0.234 | 0.234 | -0.006 (-2.50%) | 895,000 |
18 Jun 2019 | HKD | 0.234 | 0.245 | 0.234 | 0.24 | 0.24 | +0.005 (+2.13%) | 445,000 |
17 Jun 2019 | HKD | 0.234 | 0.235 | 0.234 | 0.235 | 0.235 | -0.004 (-1.67%) | 385,000 |
14 Jun 2019 | HKD | 0.24 | 0.24 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 500,000 |
13 Jun 2019 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.25 | 0.25 | 0.231 | 0.239 | 0.239 | -0.008 (-3.24%) | 836,500 |
11 Jun 2019 | HKD | 0.242 | 0.247 | 0.242 | 0.247 | 0.247 | +0.007 (+2.92%) | 665,000 |
10 Jun 2019 | HKD | 0.241 | 0.241 | 0.239 | 0.24 | 0.24 | -0.015 (-5.88%) | 355,000 |
7 Jun 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.245 | 0.255 | 0.241 | 0.255 | 0.255 | +0.008 (+3.24%) | 300,000 |
3 Jun 2019 | HKD | 0.241 | 0.26 | 0.241 | 0.247 | 0.247 | -0.013 (-5%) | 1,725,000 |
31 May 2019 | HKD | 0.26 | 0.27 | 0.248 | 0.26 | 0.26 | +0.012 (+4.84%) | 70,000 |
30 May 2019 | HKD | 0.25 | 0.255 | 0.248 | 0.248 | 0.248 | -0.012 (-4.62%) | 260,000 |
29 May 2019 | HKD | 0.246 | 0.26 | 0.244 | 0.26 | 0.26 | +0.012 (+4.84%) | 465,000 |