Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.4 | 0.44 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 112,000 |
16 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 8,000 |
15 Jul 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 88,000 |
11 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.045 (-10.34%) | 8,000 |
9 Jul 2019 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.04 (+10.13%) | 100,000 |
8 Jul 2019 | HKD | 0.39 | 0.43 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 948,000 |
5 Jul 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 140,000 |
4 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 20,000 |
2 Jul 2019 | HKD | 0.42 | 0.445 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 96,000 |
1 Jul 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.385 | 0.455 | 0.385 | 0.44 | 0.44 | -0.02 (-4.35%) | 104,000 |
26 Jun 2019 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | +0.045 (+10.84%) | 16,000 |
25 Jun 2019 | HKD | 0.41 | 0.415 | 0.38 | 0.415 | 0.415 | +0.005 (+1.22%) | 20,000 |
24 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 260,000 |
21 Jun 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.36 | 0.425 | 0.36 | 0.425 | 0.425 | +0.025 (+6.25%) | 368,000 |
19 Jun 2019 | HKD | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 624,000 |
18 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 64,000 |
13 Jun 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 16,000 |
12 Jun 2019 | HKD | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.035 (-7.69%) | 180,000 |
11 Jun 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
10 Jun 2019 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 92,000 |
7 Jun 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |