Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 0.228 | 0.228 | 0.222 | 0.224 | 0.224 | +0.004 (+1.82%) | 4,160,000 |
15 Jul 2019 | HKD | 0.229 | 0.23 | 0.22 | 0.22 | 0.22 | -0.006 (-2.65%) | 8,160,000 |
12 Jul 2019 | HKD | 0.223 | 0.226 | 0.22 | 0.226 | 0.226 | +0.003 (+1.35%) | 1,260,000 |
11 Jul 2019 | HKD | 0.224 | 0.224 | 0.22 | 0.223 | 0.223 | -0.001 (-0.45%) | 2,700,000 |
10 Jul 2019 | HKD | 0.226 | 0.226 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 3,300,000 |
9 Jul 2019 | HKD | 0.229 | 0.23 | 0.223 | 0.224 | 0.224 | -0.006 (-2.61%) | 3,480,000 |
8 Jul 2019 | HKD | 0.23 | 0.235 | 0.223 | 0.23 | 0.23 | +0.002 (+0.88%) | 1,700,000 |
5 Jul 2019 | HKD | 0.23 | 0.23 | 0.222 | 0.228 | 0.228 | +0.001 (+0.44%) | 4,380,000 |
4 Jul 2019 | HKD | 0.226 | 0.23 | 0.22 | 0.227 | 0.227 | -0.001 (-0.44%) | 2,500,000 |
3 Jul 2019 | HKD | 0.225 | 0.23 | 0.225 | 0.228 | 0.228 | +0.006 (+2.70%) | 860,000 |
2 Jul 2019 | HKD | 0.23 | 0.23 | 0.222 | 0.222 | 0.222 | -0.003 (-1.33%) | 7,120,000 |
1 Jul 2019 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.23 | 0.235 | 0.224 | 0.225 | 0.225 | -0.005 (-2.17%) | 5,880,000 |
27 Jun 2019 | HKD | 0.238 | 0.238 | 0.229 | 0.23 | 0.23 | -0.008 (-3.36%) | 8,480,000 |
26 Jun 2019 | HKD | 0.23 | 0.24 | 0.23 | 0.238 | 0.238 | +0.008 (+3.48%) | 5,220,000 |
25 Jun 2019 | HKD | 0.229 | 0.242 | 0.226 | 0.23 | 0.23 | +0.002 (+0.88%) | 20,780,000 |
24 Jun 2019 | HKD | 0.215 | 0.23 | 0.215 | 0.228 | 0.228 | +0.013 (+6.05%) | 9,060,000 |
21 Jun 2019 | HKD | 0.215 | 0.22 | 0.214 | 0.215 | 0.215 | 0.0 (0.0%) | 6,120,000 |
20 Jun 2019 | HKD | 0.206 | 0.22 | 0.206 | 0.215 | 0.215 | +0.009 (+4.37%) | 5,660,000 |
19 Jun 2019 | HKD | 0.205 | 0.206 | 0.205 | 0.206 | 0.206 | +0.001 (+0.49%) | 1,880,000 |
18 Jun 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | +0.004 (+1.99%) | 580,000 |
17 Jun 2019 | HKD | 0.201 | 0.205 | 0.2 | 0.201 | 0.201 | 0.0 (0.0%) | 2,360,000 |
14 Jun 2019 | HKD | 0.203 | 0.203 | 0.201 | 0.201 | 0.201 | -0.002 (-0.99%) | 660,000 |
13 Jun 2019 | HKD | 0.205 | 0.205 | 0.2 | 0.203 | 0.203 | -0.005 (-2.40%) | 3,320,000 |
12 Jun 2019 | HKD | 0.21 | 0.21 | 0.208 | 0.208 | 0.208 | -0.002 (-0.95%) | 660,000 |
11 Jun 2019 | HKD | 0.21 | 0.21 | 0.208 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,420,000 |
10 Jun 2019 | HKD | 0.203 | 0.21 | 0.202 | 0.205 | 0.205 | +0.002 (+0.99%) | 5,460,000 |
7 Jun 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.195 | 0.204 | 0.192 | 0.203 | 0.203 | 0.0 (0.0%) | 2,520,000 |
5 Jun 2019 | HKD | 0.205 | 0.209 | 0.2 | 0.203 | 0.203 | 0.0 (0.0%) | 2,960,000 |