Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.135 | 0.138 | 0.134 | 0.137 | 0.137 | 0.0 (0.0%) | 3,260,000 |
5 Jul 2019 | HKD | 0.132 | 0.138 | 0.132 | 0.137 | 0.137 | +0.007 (+5.38%) | 8,060,000 |
4 Jul 2019 | HKD | 0.132 | 0.134 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 5,990,000 |
3 Jul 2019 | HKD | 0.134 | 0.136 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 4,350,000 |
2 Jul 2019 | HKD | 0.138 | 0.139 | 0.124 | 0.133 | 0.133 | -0.002 (-1.48%) | 19,305,539 |
1 Jul 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.14 | 0.14 | 0.134 | 0.135 | 0.135 | -0.001 (-0.74%) | 13,060,000 |
27 Jun 2019 | HKD | 0.128 | 0.137 | 0.126 | 0.136 | 0.136 | +0.011 (+8.80%) | 20,560,000 |
26 Jun 2019 | HKD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.007 (+5.93%) | 12,520,000 |
25 Jun 2019 | HKD | 0.119 | 0.121 | 0.116 | 0.118 | 0.118 | -0.002 (-1.67%) | 8,070,000 |
24 Jun 2019 | HKD | 0.12 | 0.122 | 0.119 | 0.12 | 0.12 | +0.001 (+0.84%) | 8,100,000 |
21 Jun 2019 | HKD | 0.121 | 0.122 | 0.119 | 0.119 | 0.119 | -0.003 (-2.46%) | 5,639,600 |
20 Jun 2019 | HKD | 0.12 | 0.124 | 0.117 | 0.122 | 0.122 | +0.002 (+1.67%) | 11,215,000 |
19 Jun 2019 | HKD | 0.116 | 0.122 | 0.116 | 0.12 | 0.12 | +0.005 (+4.35%) | 7,180,000 |
18 Jun 2019 | HKD | 0.119 | 0.119 | 0.114 | 0.115 | 0.115 | -0.004 (-3.36%) | 2,882,312 |
17 Jun 2019 | HKD | 0.124 | 0.125 | 0.117 | 0.119 | 0.119 | -0.002 (-1.65%) | 14,211,630 |
14 Jun 2019 | HKD | 0.111 | 0.13 | 0.11 | 0.121 | 0.121 | +0.008 (+7.08%) | 24,406,170 |
13 Jun 2019 | HKD | 0.11 | 0.115 | 0.11 | 0.113 | 0.113 | +0.009 (+8.65%) | 11,100,000 |
12 Jun 2019 | HKD | 0.105 | 0.106 | 0.101 | 0.104 | 0.104 | -0.006 (-5.45%) | 2,430,000 |
11 Jun 2019 | HKD | 0.11 | 0.11 | 0.109 | 0.11 | 0.11 | +0.003 (+2.80%) | 490,000 |
10 Jun 2019 | HKD | 0.102 | 0.108 | 0.102 | 0.107 | 0.107 | +0.005 (+4.90%) | 1,350,000 |
7 Jun 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.104 | 0.11 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 583,988 |
5 Jun 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.102 | 0.103 | 0.101 | 0.102 | 0.102 | 0.0 (0.0%) | 2,150,000 |
3 Jun 2019 | HKD | 0.102 | 0.104 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 4,120,000 |
31 May 2019 | HKD | 0.101 | 0.104 | 0.1 | 0.102 | 0.102 | -0.001 (-0.97%) | 10,474,800 |
30 May 2019 | HKD | 0.107 | 0.108 | 0.101 | 0.103 | 0.103 | -0.004 (-3.74%) | 15,416,200 |
29 May 2019 | HKD | 0.102 | 0.11 | 0.102 | 0.107 | 0.107 | +0.005 (+4.90%) | 9,880,000 |
28 May 2019 | HKD | 0.103 | 0.103 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 9,060,000 |