Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 80,000 |
15 Jul 2019 | HKD | 0.234 | 0.234 | 0.227 | 0.227 | 0.227 | +0.012 (+5.58%) | 12,000 |
12 Jul 2019 | HKD | 0.227 | 0.23 | 0.215 | 0.215 | 0.215 | -0.017 (-7.33%) | 1,078,000 |
11 Jul 2019 | HKD | 0.228 | 0.235 | 0.221 | 0.232 | 0.232 | +0.015 (+6.91%) | 4,153,000 |
10 Jul 2019 | HKD | 0.209 | 0.225 | 0.19 | 0.217 | 0.217 | +0.014 (+6.90%) | 2,874,000 |
9 Jul 2019 | HKD | 0.205 | 0.206 | 0.198 | 0.203 | 0.203 | +0.008 (+4.10%) | 1,237,000 |
8 Jul 2019 | HKD | 0.181 | 0.195 | 0.165 | 0.195 | 0.195 | +0.012 (+6.56%) | 5,092,000 |
5 Jul 2019 | HKD | 0.176 | 0.195 | 0.166 | 0.183 | 0.183 | -0.001 (-0.54%) | 5,254,000 |
4 Jul 2019 | HKD | 0.192 | 0.193 | 0.184 | 0.184 | 0.184 | -0.007 (-3.66%) | 84,000 |
3 Jul 2019 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.016 (-7.73%) | 63,000 |
2 Jul 2019 | HKD | 0.22 | 0.22 | 0.19 | 0.207 | 0.207 | +0.015 (+7.81%) | 713,000 |
1 Jul 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.191 | 0.192 | 0.191 | 0.192 | 0.192 | -0.004 (-2.04%) | 195,000 |
26 Jun 2019 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 1,000 |
25 Jun 2019 | HKD | 0.186 | 0.196 | 0.186 | 0.196 | 0.196 | +0.011 (+5.95%) | 664,000 |
24 Jun 2019 | HKD | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | -0.002 (-1.07%) | 278,000 |
21 Jun 2019 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | -0.017 (-8.33%) | 30,000 |
20 Jun 2019 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | +0.014 (+7.37%) | 92,000 |
18 Jun 2019 | HKD | 0.191 | 0.191 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 40,000 |
17 Jun 2019 | HKD | 0.191 | 0.193 | 0.19 | 0.191 | 0.191 | -0.024 (-11.16%) | 546,000 |
14 Jun 2019 | HKD | 0.201 | 0.226 | 0.201 | 0.215 | 0.215 | +0.001 (+0.47%) | 814,000 |
13 Jun 2019 | HKD | 0.233 | 0.237 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 3,654,000 |
12 Jun 2019 | HKD | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,962,000 |
11 Jun 2019 | HKD | 0.179 | 0.215 | 0.177 | 0.21 | 0.21 | +0.012 (+6.06%) | 2,333,000 |
10 Jun 2019 | HKD | 0.176 | 0.203 | 0.173 | 0.198 | 0.198 | +0.01 (+5.32%) | 3,090,000 |
7 Jun 2019 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.186 | 0.188 | 0.186 | 0.188 | 0.188 | +0.003 (+1.62%) | 22,000 |
5 Jun 2019 | HKD | 0.186 | 0.186 | 0.185 | 0.185 | 0.185 | -0.004 (-2.12%) | 82,000 |