Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | HKD | 0.214 | 0.216 | 0.211 | 0.213 | 0.213 | -0.003 (-1.39%) | 1,100,000 |
17 Jul 2019 | HKD | 0.214 | 0.218 | 0.214 | 0.216 | 0.216 | -0.001 (-0.46%) | 2,460,000 |
16 Jul 2019 | HKD | 0.208 | 0.217 | 0.205 | 0.217 | 0.217 | +0.012 (+5.85%) | 9,500,000 |
15 Jul 2019 | HKD | 0.205 | 0.207 | 0.205 | 0.205 | 0.205 | -0.003 (-1.44%) | 900,000 |
12 Jul 2019 | HKD | 0.207 | 0.21 | 0.207 | 0.208 | 0.208 | -0.001 (-0.48%) | 860,000 |
11 Jul 2019 | HKD | 0.207 | 0.211 | 0.207 | 0.209 | 0.209 | 0.0 (0.0%) | 2,780,000 |
10 Jul 2019 | HKD | 0.206 | 0.209 | 0.206 | 0.209 | 0.209 | +0.003 (+1.46%) | 80,000 |
9 Jul 2019 | HKD | 0.205 | 0.209 | 0.205 | 0.206 | 0.206 | 0.0 (0.0%) | 1,220,000 |
8 Jul 2019 | HKD | 0.205 | 0.212 | 0.204 | 0.206 | 0.206 | 0.0 (0.0%) | 2,780,000 |
5 Jul 2019 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 0.206 | +0.001 (+0.49%) | 1,280,000 |
4 Jul 2019 | HKD | 0.205 | 0.209 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 2,490,000 |
3 Jul 2019 | HKD | 0.201 | 0.206 | 0.201 | 0.205 | 0.205 | +0.001 (+0.49%) | 1,010,000 |
2 Jul 2019 | HKD | 0.206 | 0.208 | 0.204 | 0.204 | 0.204 | -0.006 (-2.86%) | 1,170,000 |
1 Jul 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 0 |
28 Jun 2019 | HKD | 0.206 | 0.206 | 0.203 | 0.205 | 0.205 | -0.001 (-0.49%) | 1,350,000 |
27 Jun 2019 | HKD | 0.203 | 0.208 | 0.203 | 0.206 | 0.206 | +0.004 (+1.98%) | 3,570,000 |
26 Jun 2019 | HKD | 0.202 | 0.205 | 0.202 | 0.202 | 0.202 | +0.001 (+0.50%) | 3,630,000 |
25 Jun 2019 | HKD | 0.203 | 0.208 | 0.198 | 0.201 | 0.201 | -0.006 (-2.90%) | 5,270,000 |
24 Jun 2019 | HKD | 0.194 | 0.21 | 0.194 | 0.207 | 0.207 | +0.01 (+5.08%) | 3,280,000 |
21 Jun 2019 | HKD | 0.192 | 0.199 | 0.192 | 0.197 | 0.197 | +0.007 (+3.68%) | 5,118,788 |
20 Jun 2019 | HKD | 0.191 | 0.194 | 0.19 | 0.19 | 0.19 | -0.004 (-2.06%) | 6,940,000 |
19 Jun 2019 | HKD | 0.191 | 0.195 | 0.191 | 0.194 | 0.194 | +0.002 (+1.04%) | 5,060,000 |
18 Jun 2019 | HKD | 0.19 | 0.193 | 0.19 | 0.192 | 0.192 | +0.002 (+1.05%) | 2,870,000 |
17 Jun 2019 | HKD | 0.191 | 0.192 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 5,590,000 |
14 Jun 2019 | HKD | 0.192 | 0.192 | 0.191 | 0.191 | 0.191 | -0.001 (-0.52%) | 3,895,000 |
13 Jun 2019 | HKD | 0.191 | 0.193 | 0.19 | 0.192 | 0.192 | +0.001 (+0.52%) | 3,400,000 |
12 Jun 2019 | HKD | 0.192 | 0.192 | 0.19 | 0.191 | 0.191 | 0.0 (0.0%) | 3,310,000 |
11 Jun 2019 | HKD | 0.19 | 0.193 | 0.19 | 0.191 | 0.191 | +0.001 (+0.53%) | 5,770,000 |
10 Jun 2019 | HKD | 0.192 | 0.194 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 5,680,000 |
7 Jun 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |