| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 0.085 | 0.09 | 0.08 | 0.085 | 4.25 | -0.005 (-5.56%) | 64,120 |
| 31 May 2019 | HKD | 0.096 | 0.096 | 0.071 | 0.09 | 4.5 | -0.007 (-7.22%) | 129,890 |
| 30 May 2019 | HKD | 0.096 | 0.109 | 0.089 | 0.097 | 4.85 | +0.001 (+1.04%) | 717,610 |
| 29 May 2019 | HKD | 0.105 | 0.115 | 0.095 | 0.096 | 4.8 | -0.009 (-8.57%) | 397,970 |
| 28 May 2019 | HKD | 0.079 | 0.137 | 0.078 | 0.105 | 5.25 | +0.026 (+32.91%) | 2,964,970 |
| 27 May 2019 | HKD | 0.078 | 0.079 | 0.067 | 0.079 | 3.95 | -0.001 (-1.25%) | 437,980 |
| 24 May 2019 | HKD | 0.078 | 0.082 | 0.078 | 0.08 | 4 | +0.002 (+2.56%) | 45,520 |
| 23 May 2019 | HKD | 0.08 | 0.085 | 0.078 | 0.078 | 3.9 | -0.002 (-2.50%) | 77,220 |
| 22 May 2019 | HKD | 0.084 | 0.085 | 0.078 | 0.08 | 4 | -0.005 (-5.88%) | 55,350 |
| 21 May 2019 | HKD | 0.086 | 0.088 | 0.084 | 0.085 | 4.25 | -0.005 (-5.56%) | 74,470 |
| 20 May 2019 | HKD | 0.09 | 0.09 | 0.085 | 0.09 | 4.5 | 0.0 (0.0%) | 69,560 |
| 17 May 2019 | HKD | 0.09 | 0.093 | 0.09 | 0.09 | 4.5 | -0.001 (-1.10%) | 5,026 |
| 16 May 2019 | HKD | 0.092 | 0.095 | 0.09 | 0.091 | 4.55 | -0.001 (-1.09%) | 25,950 |
| 15 May 2019 | HKD | 0.093 | 0.096 | 0.09 | 0.092 | 4.6 | -0.001 (-1.08%) | 7,800 |
| 14 May 2019 | HKD | 0.096 | 0.096 | 0.091 | 0.093 | 4.65 | -0.007 (-7%) | 29,210 |
| 13 May 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 5 | +0.004 (+4.17%) | 0 |
| 10 May 2019 | HKD | 0.093 | 0.097 | 0.092 | 0.096 | 4.8 | +0.004 (+4.35%) | 2,870 |
| 9 May 2019 | HKD | 0.096 | 0.096 | 0.09 | 0.092 | 4.6 | -0.004 (-4.17%) | 48,800 |
| 8 May 2019 | HKD | 0.099 | 0.102 | 0.096 | 0.096 | 4.8 | -0.001 (-1.03%) | 54,100 |
| 7 May 2019 | HKD | 0.101 | 0.105 | 0.096 | 0.097 | 4.85 | -0.004 (-3.96%) | 69,010 |
| 6 May 2019 | HKD | 0.105 | 0.106 | 0.1 | 0.101 | 5.05 | -0.004 (-3.81%) | 162,330 |
| 3 May 2019 | HKD | 0.108 | 0.111 | 0.105 | 0.105 | 5.25 | -0.005 (-4.55%) | 86,340 |
| 2 May 2019 | HKD | 0.109 | 0.113 | 0.106 | 0.11 | 5.5 | 0.0 (0.0%) | 9,520 |
| 1 May 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 5.5 | +0.002 (+1.85%) | 0 |
| 30 Apr 2019 | HKD | 0.107 | 0.109 | 0.106 | 0.108 | 5.4 | -0.002 (-1.82%) | 6,770 |
| 29 Apr 2019 | HKD | 0.11 | 0.116 | 0.107 | 0.11 | 5.5 | +0.002 (+1.85%) | 93,520 |
| 26 Apr 2019 | HKD | 0.108 | 0.112 | 0.106 | 0.108 | 5.4 | 0.0 (0.0%) | 170,860 |
| 25 Apr 2019 | HKD | 0.116 | 0.117 | 0.108 | 0.108 | 5.4 | -0.01 (-8.47%) | 39,820 |
| 24 Apr 2019 | HKD | 0.119 | 0.119 | 0.115 | 0.118 | 5.9 | -0.003 (-2.48%) | 44,560 |
| 23 Apr 2019 | HKD | 0.121 | 0.124 | 0.119 | 0.121 | 6.05 | +0.001 (+0.83%) | 38,700 |
