Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.069 | 0.072 | 0.059 | 0.072 | 1.8 | +0.003 (+4.35%) | 576,000 |
5 Jul 2019 | HKD | 0.075 | 0.08 | 0.067 | 0.069 | 1.725 | -0.005 (-6.76%) | 1,402,840 |
4 Jul 2019 | HKD | 0.052 | 0.075 | 0.052 | 0.074 | 1.85 | +0.023 (+45.10%) | 6,053,990 |
3 Jul 2019 | HKD | 0.049 | 0.051 | 0.046 | 0.051 | 1.275 | +0.004 (+8.51%) | 2,299,900 |
2 Jul 2019 | HKD | 0.048 | 0.05 | 0.046 | 0.047 | 1.175 | 0.0 (0.0%) | 109,608 |
1 Jul 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 1.175 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 1.175 | -0.002 (-4.08%) | 51,240 |
27 Jun 2019 | HKD | 0.045 | 0.049 | 0.045 | 0.049 | 1.225 | 0.0 (0.0%) | 317,600 |
26 Jun 2019 | HKD | 0.046 | 0.049 | 0.044 | 0.049 | 1.225 | +0.001 (+2.08%) | 217,250 |
25 Jun 2019 | HKD | 0.048 | 0.049 | 0.047 | 0.048 | 1.2 | -0.002 (-4%) | 11,612 |
24 Jun 2019 | HKD | 0.05 | 0.05 | 0.046 | 0.05 | 1.25 | 0.0 (0.0%) | 61,600 |
21 Jun 2019 | HKD | 0.049 | 0.051 | 0.047 | 0.05 | 1.25 | +0.001 (+2.04%) | 154,400 |
20 Jun 2019 | HKD | 0.048 | 0.049 | 0.045 | 0.049 | 1.225 | 0.0 (0.0%) | 83,120 |
19 Jun 2019 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 1.225 | 0.0 (0.0%) | 7,220 |
18 Jun 2019 | HKD | 0.047 | 0.049 | 0.047 | 0.049 | 1.225 | +0.001 (+2.08%) | 17,700 |
17 Jun 2019 | HKD | 0.052 | 0.052 | 0.046 | 0.048 | 1.2 | 0.0 (0.0%) | 10,400 |
14 Jun 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 1.2 | -0.001 (-2.04%) | 0 |
13 Jun 2019 | HKD | 0.046 | 0.05 | 0.046 | 0.049 | 1.225 | +0.003 (+6.52%) | 43,200 |
12 Jun 2019 | HKD | 0.049 | 0.049 | 0.046 | 0.046 | 1.15 | -0.003 (-6.12%) | 91,900 |
11 Jun 2019 | HKD | 0.05 | 0.052 | 0.048 | 0.049 | 1.225 | +0.001 (+2.08%) | 245,780 |
10 Jun 2019 | HKD | 0.046 | 0.048 | 0.046 | 0.048 | 1.2 | +0.004 (+9.09%) | 107,680 |
7 Jun 2019 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 1.1 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.044 | 1.1 | -0.001 (-2.22%) | 76,032 |
5 Jun 2019 | HKD | 0.047 | 0.047 | 0.045 | 0.045 | 1.125 | -0.005 (-10%) | 122,400 |
4 Jun 2019 | HKD | 0.052 | 0.052 | 0.048 | 0.05 | 1.25 | -0.002 (-3.85%) | 276,000 |
3 Jun 2019 | HKD | 0.047 | 0.052 | 0.043 | 0.052 | 1.3 | +0.005 (+10.64%) | 728,800 |
31 May 2019 | HKD | 0.04 | 0.048 | 0.04 | 0.047 | 1.175 | +0.008 (+20.51%) | 633,200 |
30 May 2019 | HKD | 0.039 | 0.039 | 0.039 | 0.039 | 0.975 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.039 | 0.039 | 0.039 | 0.039 | 0.975 | -0.001 (-2.50%) | 42,880 |
28 May 2019 | HKD | 0.041 | 0.042 | 0.038 | 0.04 | 1 | 0.0 (0.0%) | 64,800 |