Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 655,000 |
8 Jul 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 665,000 |
5 Jul 2019 | HKD | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 967,552 |
4 Jul 2019 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 914,615 |
3 Jul 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.022 (+8.87%) | 1,990,000 |
2 Jul 2019 | HKD | 0.232 | 0.25 | 0.232 | 0.248 | 0.248 | +0.014 (+5.98%) | 651,148 |
1 Jul 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.234 | -0.001 (-0.43%) | 5,148 |
27 Jun 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.002 (+0.86%) | 70,000 |
26 Jun 2019 | HKD | 0.233 | 0.233 | 0.232 | 0.233 | 0.233 | -0.006 (-2.51%) | 160,000 |
25 Jun 2019 | HKD | 0.245 | 0.245 | 0.233 | 0.239 | 0.239 | -0.004 (-1.65%) | 105,000 |
24 Jun 2019 | HKD | 0.239 | 0.246 | 0.239 | 0.243 | 0.243 | +0.023 (+10.45%) | 736,576 |
21 Jun 2019 | HKD | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.015 (-6.38%) | 554,024 |
20 Jun 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.232 | 0.238 | 0.228 | 0.235 | 0.235 | -0.001 (-0.42%) | 52,000 |
18 Jun 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 48 |
17 Jun 2019 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 2,605 |
14 Jun 2019 | HKD | 0.23 | 0.236 | 0.229 | 0.236 | 0.236 | +0.001 (+0.43%) | 73,360 |
13 Jun 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.002 (+0.86%) | 13,576 |
12 Jun 2019 | HKD | 0.236 | 0.236 | 0.233 | 0.233 | 0.233 | -0.007 (-2.92%) | 155,000 |
11 Jun 2019 | HKD | 0.242 | 0.248 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 25,000 |
10 Jun 2019 | HKD | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 100,100 |
7 Jun 2019 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.227 | 0.238 | 0.227 | 0.235 | 0.235 | -0.014 (-5.62%) | 57,154 |
5 Jun 2019 | HKD | 0.225 | 0.25 | 0.225 | 0.249 | 0.249 | +0.021 (+9.21%) | 160,000 |
4 Jun 2019 | HKD | 0.223 | 0.229 | 0.223 | 0.228 | 0.228 | +0.001 (+0.44%) | 40,248 |
3 Jun 2019 | HKD | 0.228 | 0.232 | 0.226 | 0.227 | 0.227 | -0.002 (-0.87%) | 180,000 |
31 May 2019 | HKD | 0.23 | 0.236 | 0.216 | 0.229 | 0.229 | -0.011 (-4.58%) | 308,000 |
30 May 2019 | HKD | 0.244 | 0.244 | 0.24 | 0.24 | 0.24 | +0.013 (+5.73%) | 43,511 |
29 May 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | +0.001 (+0.44%) | 0 |