Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.067 | 0.095 | 0.067 | 0.086 | 0.086 | +0.008 (+10.26%) | 1,336,000 |
5 Jul 2019 | HKD | 0.082 | 0.09 | 0.076 | 0.078 | 0.078 | -0.007 (-8.24%) | 1,836,000 |
4 Jul 2019 | HKD | 0.086 | 0.089 | 0.085 | 0.085 | 0.085 | -0.004 (-4.49%) | 432,000 |
3 Jul 2019 | HKD | 0.1 | 0.1 | 0.079 | 0.089 | 0.089 | -0.003 (-3.26%) | 9,124,000 |
2 Jul 2019 | HKD | 0.111 | 0.111 | 0.076 | 0.092 | 0.092 | -0.017 (-15.60%) | 14,636,000 |
1 Jul 2019 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.11 | 0.111 | 0.109 | 0.109 | 0.109 | -0.001 (-0.91%) | 1,124,000 |
27 Jun 2019 | HKD | 0.109 | 0.11 | 0.109 | 0.11 | 0.11 | +0.003 (+2.80%) | 208,000 |
26 Jun 2019 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | -0.003 (-2.73%) | 12,000 |
25 Jun 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 44,000 |
24 Jun 2019 | HKD | 0.106 | 0.124 | 0.106 | 0.115 | 0.115 | -0.003 (-2.54%) | 1,120,000 |
21 Jun 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.103 | 0.118 | 0.103 | 0.118 | 0.118 | +0.008 (+7.27%) | 1,448,000 |
19 Jun 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.11 | 0.124 | 0.1 | 0.11 | 0.11 | -0.006 (-5.17%) | 560,000 |
17 Jun 2019 | HKD | 0.106 | 0.116 | 0.105 | 0.116 | 0.116 | 0.0 (0.0%) | 708,000 |
14 Jun 2019 | HKD | 0.115 | 0.124 | 0.106 | 0.116 | 0.116 | +0.005 (+4.50%) | 444,000 |
13 Jun 2019 | HKD | 0.11 | 0.111 | 0.106 | 0.111 | 0.111 | +0.005 (+4.72%) | 464,000 |
12 Jun 2019 | HKD | 0.099 | 0.106 | 0.099 | 0.106 | 0.106 | +0.003 (+2.91%) | 32,000 |
11 Jun 2019 | HKD | 0.102 | 0.103 | 0.102 | 0.103 | 0.103 | -0.009 (-8.04%) | 42,222 |
10 Jun 2019 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | -0.007 (-5.88%) | 60,000 |
7 Jun 2019 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.11 | 0.12 | 0.101 | 0.119 | 0.119 | 0.0 (0.0%) | 121,777 |
5 Jun 2019 | HKD | 0.112 | 0.119 | 0.105 | 0.119 | 0.119 | +0.009 (+8.18%) | 1,295,111 |
4 Jun 2019 | HKD | 0.113 | 0.113 | 0.11 | 0.11 | 0.11 | +0.003 (+2.80%) | 8,000 |
3 Jun 2019 | HKD | 0.098 | 0.107 | 0.098 | 0.107 | 0.107 | +0.003 (+2.88%) | 272,000 |
31 May 2019 | HKD | 0.104 | 0.105 | 0.1 | 0.104 | 0.104 | -0.001 (-0.95%) | 168,000 |
30 May 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.001 (-0.94%) | 52,000 |
29 May 2019 | HKD | 0.108 | 0.114 | 0.101 | 0.106 | 0.106 | -0.004 (-3.64%) | 130,666 |
28 May 2019 | HKD | 0.101 | 0.116 | 0.1 | 0.11 | 0.11 | -0.008 (-6.78%) | 500,000 |