Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | -0.001 (-1%) | 0 |
1 Jul 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.001 (+1.01%) | 0 |
28 Jun 2019 | HKD | 0.097 | 0.1 | 0.089 | 0.099 | 0.099 | +0.001 (+1.02%) | 8,690,000 |
27 Jun 2019 | HKD | 0.128 | 0.128 | 0.089 | 0.098 | 0.098 | -0.001 (-1.01%) | 49,920,000 |
26 Jun 2019 | HKD | 0.07 | 0.099 | 0.067 | 0.099 | 0.099 | +0.034 (+52.31%) | 221,562,500 |
25 Jun 2019 | HKD | 0.13 | 0.13 | 0.045 | 0.065 | 0.065 | -0.067 (-50.76%) | 272,313,000 |
24 Jun 2019 | HKD | 0.12 | 0.134 | 0.12 | 0.132 | 0.132 | -0.003 (-2.22%) | 1,310,000 |
21 Jun 2019 | HKD | 0.137 | 0.14 | 0.129 | 0.135 | 0.135 | -0.008 (-5.59%) | 4,300,000 |
20 Jun 2019 | HKD | 0.158 | 0.158 | 0.138 | 0.143 | 0.143 | -0.003 (-2.05%) | 7,890,000 |
19 Jun 2019 | HKD | 0.14 | 0.147 | 0.138 | 0.146 | 0.146 | -0.002 (-1.35%) | 4,000,000 |
18 Jun 2019 | HKD | 0.14 | 0.148 | 0.134 | 0.148 | 0.148 | -0.001 (-0.67%) | 4,960,000 |
17 Jun 2019 | HKD | 0.15 | 0.15 | 0.136 | 0.149 | 0.149 | 0.0 (0.0%) | 3,045,000 |
14 Jun 2019 | HKD | 0.141 | 0.149 | 0.138 | 0.149 | 0.149 | 0.0 (0.0%) | 2,940,000 |
13 Jun 2019 | HKD | 0.151 | 0.151 | 0.137 | 0.149 | 0.149 | -0.001 (-0.67%) | 2,515,000 |
12 Jun 2019 | HKD | 0.15 | 0.157 | 0.139 | 0.15 | 0.15 | -0.005 (-3.23%) | 815,000 |
11 Jun 2019 | HKD | 0.154 | 0.162 | 0.15 | 0.155 | 0.155 | -0.012 (-7.19%) | 3,440,000 |
10 Jun 2019 | HKD | 0.168 | 0.175 | 0.162 | 0.167 | 0.167 | -0.003 (-1.76%) | 4,980,000 |
7 Jun 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 0 |
6 Jun 2019 | HKD | 0.167 | 0.172 | 0.163 | 0.172 | 0.172 | +0.002 (+1.18%) | 1,850,000 |
5 Jun 2019 | HKD | 0.178 | 0.178 | 0.162 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,932,831 |
4 Jun 2019 | HKD | 0.169 | 0.175 | 0.15 | 0.175 | 0.175 | +0.006 (+3.55%) | 1,185,000 |
3 Jun 2019 | HKD | 0.171 | 0.171 | 0.165 | 0.169 | 0.169 | -0.009 (-5.06%) | 1,710,000 |
31 May 2019 | HKD | 0.181 | 0.189 | 0.17 | 0.178 | 0.178 | +0.003 (+1.71%) | 2,490,000 |
30 May 2019 | HKD | 0.177 | 0.182 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 2,590,000 |
29 May 2019 | HKD | 0.183 | 0.199 | 0.179 | 0.18 | 0.18 | -0.004 (-2.17%) | 6,680,000 |
28 May 2019 | HKD | 0.191 | 0.193 | 0.182 | 0.184 | 0.184 | -0.014 (-7.07%) | 3,550,001 |