Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.38 | +0.001 (+5.56%) | 678,500 |
7 Jun 2019 | HKD | 0.018 | 0.018 | 0.018 | 0.018 | 0.36 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.018 | 0.36 | -0.001 (-5.26%) | 738,500 |
5 Jun 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 28,500 |
4 Jun 2019 | HKD | 0.019 | 0.019 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 11,500 |
3 Jun 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 187,500 |
31 May 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 34,500 |
30 May 2019 | HKD | 0.019 | 0.019 | 0.019 | 0.019 | 0.38 | 0.0 (0.0%) | 31,000 |
29 May 2019 | HKD | 0.019 | 0.02 | 0.018 | 0.019 | 0.38 | -0.001 (-5%) | 156,000 |
28 May 2019 | HKD | 0.02 | 0.02 | 0.018 | 0.02 | 0.4 | +0.002 (+11.11%) | 78,000 |
27 May 2019 | HKD | 0.018 | 0.019 | 0.017 | 0.018 | 0.36 | -0.002 (-10.00%) | 1,930,500 |
24 May 2019 | HKD | 0.02 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 20 |
23 May 2019 | HKD | 0.02 | 0.02 | 0.018 | 0.02 | 0.4 | 0.0 (0.0%) | 397,654 |
22 May 2019 | HKD | 0.018 | 0.02 | 0.018 | 0.02 | 0.4 | 0.0 (0.0%) | 178,500 |
21 May 2019 | HKD | 0.019 | 0.02 | 0.018 | 0.02 | 0.4 | 0.0 (0.0%) | 480,333 |
20 May 2019 | HKD | 0.02 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 600,009 |
17 May 2019 | HKD | 0.019 | 0.021 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 507,000 |
16 May 2019 | HKD | 0.02 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 480,000 |
15 May 2019 | HKD | 0.02 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 137,000 |
14 May 2019 | HKD | 0.021 | 0.021 | 0.019 | 0.02 | 0.4 | -0.001 (-4.76%) | 525,000 |
13 May 2019 | HKD | 0.021 | 0.021 | 0.021 | 0.021 | 0.42 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.021 | 0.42 | +0.002 (+10.53%) | 276,500 |
9 May 2019 | HKD | 0.021 | 0.021 | 0.019 | 0.019 | 0.38 | -0.002 (-9.52%) | 1,209,500 |
8 May 2019 | HKD | 0.02 | 0.022 | 0.02 | 0.021 | 0.42 | -0.001 (-4.55%) | 532,513 |
7 May 2019 | HKD | 0.022 | 0.022 | 0.021 | 0.022 | 0.44 | +0.001 (+4.76%) | 275,000 |
6 May 2019 | HKD | 0.022 | 0.022 | 0.021 | 0.021 | 0.42 | -0.002 (-8.70%) | 1,382,500 |
3 May 2019 | HKD | 0.023 | 0.023 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 240,000 |
2 May 2019 | HKD | 0.024 | 0.024 | 0.022 | 0.023 | 0.46 | -0.001 (-4.17%) | 538,000 |
1 May 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.024 | 0.024 | 0.023 | 0.024 | 0.48 | +0.001 (+4.35%) | 922,000 |