Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 1 | 0.0 (0.0%) | 38,800 |
24 May 2019 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 1 | -0.001 (-2.44%) | 53,000 |
23 May 2019 | HKD | 0.04 | 0.042 | 0.039 | 0.041 | 1.025 | 0.0 (0.0%) | 62,400 |
22 May 2019 | HKD | 0.039 | 0.041 | 0.039 | 0.041 | 1.025 | +0.003 (+7.89%) | 104,688 |
21 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.039 | 0.039 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 69,800 |
17 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 56,000 |
16 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 65,700 |
15 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 0.037 | 0.038 | 0.037 | 0.038 | 0.95 | 0.0 (0.0%) | 89,600 |
13 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.95 | 0.0 (0.0%) | 135,200 |
9 May 2019 | HKD | 0.039 | 0.039 | 0.038 | 0.038 | 0.95 | -0.001 (-2.56%) | 205,000 |
8 May 2019 | HKD | 0.04 | 0.04 | 0.039 | 0.039 | 0.975 | 0.0 (0.0%) | 34,328 |
7 May 2019 | HKD | 0.039 | 0.039 | 0.039 | 0.039 | 0.975 | -0.002 (-4.88%) | 64,020 |
6 May 2019 | HKD | 0.041 | 0.041 | 0.036 | 0.041 | 1.025 | 0.0 (0.0%) | 428,000 |
3 May 2019 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 1.025 | -0.001 (-2.38%) | 8,000 |
2 May 2019 | HKD | 0.042 | 0.043 | 0.041 | 0.042 | 1.05 | -0.001 (-2.33%) | 102,800 |
1 May 2019 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 1.075 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.041 | 0.044 | 0.041 | 0.043 | 1.075 | 0.0 (0.0%) | 292,800 |
29 Apr 2019 | HKD | 0.038 | 0.044 | 0.038 | 0.043 | 1.075 | +0.005 (+13.16%) | 1,193,604 |
26 Apr 2019 | HKD | 0.04 | 0.04 | 0.035 | 0.038 | 0.95 | -0.002 (-5%) | 1,592,000 |
25 Apr 2019 | HKD | 0.046 | 0.046 | 0.04 | 0.04 | 1 | -0.006 (-13.04%) | 1,546,800 |
24 Apr 2019 | HKD | 0.045 | 0.047 | 0.043 | 0.046 | 1.15 | -0.001 (-2.13%) | 1,460,800 |
23 Apr 2019 | HKD | 0.055 | 0.055 | 0.046 | 0.047 | 1.175 | -0.01 (-17.54%) | 1,904,548 |
22 Apr 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 1.425 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 1.425 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.057 | 0.058 | 0.056 | 0.057 | 1.425 | -0.002 (-3.39%) | 92,600 |
17 Apr 2019 | HKD | 0.06 | 0.061 | 0.058 | 0.059 | 1.475 | -0.001 (-1.67%) | 46,160 |
16 Apr 2019 | HKD | 0.056 | 0.063 | 0.056 | 0.06 | 1.5 | +0.002 (+3.45%) | 128,399 |