Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | HKD | 0.137 | 0.144 | 0.125 | 0.134 | 0.536 | +0.003 (+2.29%) | 220,000 |
14 Jun 2019 | HKD | 0.125 | 0.132 | 0.125 | 0.131 | 0.524 | -0.001 (-0.76%) | 130,000 |
13 Jun 2019 | HKD | 0.133 | 0.139 | 0.121 | 0.132 | 0.528 | -0.008 (-5.71%) | 190,000 |
12 Jun 2019 | HKD | 0.149 | 0.149 | 0.132 | 0.14 | 0.56 | +0.001 (+0.72%) | 221,699 |
11 Jun 2019 | HKD | 0.138 | 0.15 | 0.132 | 0.139 | 0.556 | +0.001 (+0.72%) | 165,000 |
10 Jun 2019 | HKD | 0.13 | 0.141 | 0.111 | 0.138 | 0.552 | -0.002 (-1.43%) | 90,000 |
7 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.56 | -0.003 (-2.10%) | 0 |
6 Jun 2019 | HKD | 0.135 | 0.155 | 0.13 | 0.143 | 0.572 | +0.01 (+7.52%) | 70,000 |
5 Jun 2019 | HKD | 0.13 | 0.133 | 0.129 | 0.133 | 0.532 | -0.001 (-0.75%) | 100,000 |
4 Jun 2019 | HKD | 0.135 | 0.135 | 0.134 | 0.134 | 0.536 | -0.003 (-2.19%) | 470,000 |
3 Jun 2019 | HKD | 0.131 | 0.138 | 0.13 | 0.137 | 0.548 | -0.006 (-4.20%) | 420,000 |
31 May 2019 | HKD | 0.144 | 0.144 | 0.143 | 0.143 | 0.572 | 0.0 (0.0%) | 10,000 |
30 May 2019 | HKD | 0.131 | 0.144 | 0.13 | 0.143 | 0.572 | -0.001 (-0.69%) | 110,000 |
29 May 2019 | HKD | 0.135 | 0.144 | 0.135 | 0.144 | 0.576 | 0.0 (0.0%) | 76,250 |
28 May 2019 | HKD | 0.134 | 0.144 | 0.134 | 0.144 | 0.576 | -0.001 (-0.69%) | 200,005 |
27 May 2019 | HKD | 0.135 | 0.16 | 0.135 | 0.145 | 0.58 | +0.01 (+7.41%) | 800,034 |
24 May 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.54 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 0.54 | +0.001 (+0.75%) | 330,000 |
22 May 2019 | HKD | 0.13 | 0.136 | 0.13 | 0.134 | 0.536 | +0.004 (+3.08%) | 35,000 |
21 May 2019 | HKD | 0.129 | 0.136 | 0.129 | 0.13 | 0.52 | 0.0 (0.0%) | 550,000 |
20 May 2019 | HKD | 0.139 | 0.139 | 0.13 | 0.13 | 0.52 | -0.009 (-6.47%) | 365,000 |
17 May 2019 | HKD | 0.14 | 0.14 | 0.131 | 0.139 | 0.556 | -0.011 (-7.33%) | 1,840,000 |
16 May 2019 | HKD | 0.141 | 0.15 | 0.135 | 0.15 | 0.6 | +0.009 (+6.38%) | 1,025,000 |
15 May 2019 | HKD | 0.152 | 0.152 | 0.141 | 0.141 | 0.564 | -0.005 (-3.42%) | 835,000 |
14 May 2019 | HKD | 0.15 | 0.153 | 0.141 | 0.146 | 0.584 | -0.004 (-2.67%) | 185,250 |
13 May 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.6 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.148 | 0.15 | 0.148 | 0.15 | 0.6 | +0.004 (+2.74%) | 110,000 |
9 May 2019 | HKD | 0.141 | 0.15 | 0.141 | 0.146 | 0.584 | -0.01 (-6.41%) | 265,250 |
8 May 2019 | HKD | 0.144 | 0.156 | 0.144 | 0.156 | 0.624 | -0.005 (-3.11%) | 590,000 |
7 May 2019 | HKD | 0.153 | 0.168 | 0.153 | 0.161 | 0.644 | +0.007 (+4.55%) | 290,000 |