Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.097 | 0.097 | 0.092 | 0.092 | 0.092 | -0.005 (-5.15%) | 1,162,000 |
3 Jun 2019 | HKD | 0.088 | 0.097 | 0.087 | 0.097 | 0.097 | +0.009 (+10.23%) | 460,000 |
31 May 2019 | HKD | 0.087 | 0.089 | 0.085 | 0.088 | 0.088 | +0.001 (+1.15%) | 378,500 |
30 May 2019 | HKD | 0.085 | 0.087 | 0.085 | 0.087 | 0.087 | +0.005 (+6.10%) | 1,110,000 |
29 May 2019 | HKD | 0.083 | 0.085 | 0.082 | 0.082 | 0.082 | -0.004 (-4.65%) | 1,770,000 |
28 May 2019 | HKD | 0.08 | 0.086 | 0.079 | 0.086 | 0.086 | +0.007 (+8.86%) | 780,000 |
27 May 2019 | HKD | 0.076 | 0.08 | 0.076 | 0.079 | 0.079 | +0.003 (+3.95%) | 260,000 |
24 May 2019 | HKD | 0.077 | 0.078 | 0.075 | 0.076 | 0.076 | -0.003 (-3.80%) | 2,200,000 |
23 May 2019 | HKD | 0.077 | 0.08 | 0.073 | 0.079 | 0.079 | 0.0 (0.0%) | 1,430,000 |
22 May 2019 | HKD | 0.074 | 0.079 | 0.074 | 0.079 | 0.079 | +0.005 (+6.76%) | 420,000 |
21 May 2019 | HKD | 0.072 | 0.074 | 0.071 | 0.074 | 0.074 | +0.003 (+4.23%) | 1,080,000 |
20 May 2019 | HKD | 0.074 | 0.074 | 0.071 | 0.071 | 0.071 | -0.005 (-6.58%) | 1,210,000 |
17 May 2019 | HKD | 0.075 | 0.077 | 0.075 | 0.076 | 0.076 | -0.001 (-1.30%) | 320,000 |
16 May 2019 | HKD | 0.074 | 0.077 | 0.072 | 0.077 | 0.077 | +0.003 (+4.05%) | 920,000 |
15 May 2019 | HKD | 0.074 | 0.075 | 0.072 | 0.074 | 0.074 | 0.0 (0.0%) | 1,290,000 |
14 May 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.076 | 0.076 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 550,000 |
9 May 2019 | HKD | 0.071 | 0.074 | 0.071 | 0.074 | 0.074 | +0.001 (+1.37%) | 970,000 |
8 May 2019 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.071 | 0.073 | 0.071 | 0.073 | 0.073 | -0.003 (-3.95%) | 570,000 |
6 May 2019 | HKD | 0.069 | 0.076 | 0.069 | 0.076 | 0.076 | 0.0 (0.0%) | 340,000 |
3 May 2019 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 440,000 |
2 May 2019 | HKD | 0.073 | 0.076 | 0.073 | 0.076 | 0.076 | +0.003 (+4.11%) | 220,000 |
1 May 2019 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.074 | 0.074 | 0.071 | 0.073 | 0.073 | -0.003 (-3.95%) | 1,590,000 |
29 Apr 2019 | HKD | 0.078 | 0.079 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 150,000 |
26 Apr 2019 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.076 | 0.0 (0.0%) | 0 |
25 Apr 2019 | HKD | 0.081 | 0.081 | 0.072 | 0.076 | 0.076 | -0.003 (-3.80%) | 3,161,650 |
24 Apr 2019 | HKD | 0.08 | 0.08 | 0.079 | 0.079 | 0.079 | -0.002 (-2.47%) | 100,000 |