Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 254,000 |
5 Jul 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 380,000 |
4 Jul 2019 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 234,000 |
3 Jul 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 15,000 |
2 Jul 2019 | HKD | 0.325 | 0.34 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 266,000 |
1 Jul 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 12,000 |
27 Jun 2019 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 190,000 |
26 Jun 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 69,000 |
25 Jun 2019 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 783,000 |
24 Jun 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 71,000 |
21 Jun 2019 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 20,000 |
20 Jun 2019 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 288,000 |
19 Jun 2019 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 608,000 |
18 Jun 2019 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 642,000 |
17 Jun 2019 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 380,000 |
14 Jun 2019 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 42,000 |
13 Jun 2019 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 107,000 |
12 Jun 2019 | HKD | 0.335 | 0.34 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 241,000 |
11 Jun 2019 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 704,000 |
10 Jun 2019 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 200,000 |
7 Jun 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,246,000 |
5 Jun 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 420,000 |
4 Jun 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 240,000 |
3 Jun 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 528,000 |
31 May 2019 | HKD | 0.305 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 254,000 |
30 May 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,403,000 |
29 May 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 733,000 |
28 May 2019 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 70,000 |