Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.114 | 0.118 | 0.114 | 0.118 | 0.118 | +0.008 (+7.27%) | 32,000 |
24 May 2019 | HKD | 0.116 | 0.117 | 0.11 | 0.11 | 0.11 | -0.008 (-6.78%) | 1,524,000 |
23 May 2019 | HKD | 0.102 | 0.118 | 0.102 | 0.118 | 0.118 | +0.005 (+4.42%) | 256,000 |
22 May 2019 | HKD | 0.11 | 0.118 | 0.1 | 0.113 | 0.113 | +0.003 (+2.73%) | 556,000 |
21 May 2019 | HKD | 0.109 | 0.11 | 0.109 | 0.11 | 0.11 | +0.002 (+1.85%) | 144,000 |
20 May 2019 | HKD | 0.114 | 0.118 | 0.106 | 0.108 | 0.108 | -0.006 (-5.26%) | 3,374,222 |
17 May 2019 | HKD | 0.11 | 0.118 | 0.104 | 0.114 | 0.114 | +0.004 (+3.64%) | 2,233,777 |
16 May 2019 | HKD | 0.107 | 0.115 | 0.104 | 0.11 | 0.11 | 0.0 (0.0%) | 500,000 |
15 May 2019 | HKD | 0.106 | 0.119 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 2,392,889 |
14 May 2019 | HKD | 0.099 | 0.105 | 0.094 | 0.1 | 0.1 | -0.005 (-4.76%) | 2,704,000 |
13 May 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.093 | 0.106 | 0.09 | 0.105 | 0.105 | +0.012 (+12.90%) | 2,080,000 |
9 May 2019 | HKD | 0.093 | 0.094 | 0.087 | 0.093 | 0.093 | -0.005 (-5.10%) | 4,940,000 |
8 May 2019 | HKD | 0.097 | 0.102 | 0.093 | 0.098 | 0.098 | -0.005 (-4.85%) | 296,000 |
7 May 2019 | HKD | 0.105 | 0.105 | 0.098 | 0.103 | 0.103 | -0.003 (-2.83%) | 1,273,777 |
6 May 2019 | HKD | 0.105 | 0.112 | 0.1 | 0.106 | 0.106 | -0.011 (-9.40%) | 2,830,804 |
3 May 2019 | HKD | 0.108 | 0.12 | 0.097 | 0.117 | 0.117 | 0.0 (0.0%) | 2,723,555 |
2 May 2019 | HKD | 0.124 | 0.124 | 0.107 | 0.117 | 0.117 | -0.004 (-3.31%) | 1,111,555 |
1 May 2019 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.121 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.115 | 0.122 | 0.115 | 0.121 | 0.121 | +0.006 (+5.22%) | 4,964,000 |
29 Apr 2019 | HKD | 0.14 | 0.14 | 0.105 | 0.115 | 0.115 | -0.021 (-15.44%) | 11,046,220 |
26 Apr 2019 | HKD | 0.125 | 0.143 | 0.12 | 0.136 | 0.136 | -0.003 (-2.16%) | 20,838,660 |
25 Apr 2019 | HKD | 0.141 | 0.173 | 0.13 | 0.139 | 0.139 | +0.012 (+9.45%) | 114,035,508 |
24 Apr 2019 | HKD | 0.066 | 0.132 | 0.066 | 0.127 | 0.127 | +0.061 (+92.42%) | 96,065,320 |
23 Apr 2019 | HKD | 0.058 | 0.067 | 0.058 | 0.066 | 0.066 | +0.008 (+13.79%) | 5,083,555 |
22 Apr 2019 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.056 | 0.058 | 0.056 | 0.058 | 0.058 | -0.007 (-10.77%) | 100,000 |
17 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |