Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 0.085 | 0.086 | 0.082 | 0.085 | 0.425 | 0.0 (0.0%) | 2,042,000 |
15 Jul 2019 | HKD | 0.084 | 0.088 | 0.08 | 0.085 | 0.425 | 0.0 (0.0%) | 1,441,000 |
12 Jul 2019 | HKD | 0.088 | 0.088 | 0.085 | 0.085 | 0.425 | -0.001 (-1.16%) | 841,600 |
11 Jul 2019 | HKD | 0.088 | 0.088 | 0.068 | 0.086 | 0.43 | -0.003 (-3.37%) | 4,225,000 |
10 Jul 2019 | HKD | 0.089 | 0.09 | 0.087 | 0.089 | 0.445 | 0.0 (0.0%) | 966,000 |
9 Jul 2019 | HKD | 0.089 | 0.089 | 0.081 | 0.089 | 0.445 | 0.0 (0.0%) | 931,000 |
8 Jul 2019 | HKD | 0.088 | 0.089 | 0.085 | 0.089 | 0.445 | -0.002 (-2.20%) | 907,600 |
5 Jul 2019 | HKD | 0.091 | 0.092 | 0.086 | 0.091 | 0.455 | 0.0 (0.0%) | 931,000 |
4 Jul 2019 | HKD | 0.085 | 0.092 | 0.079 | 0.091 | 0.455 | +0.001 (+1.11%) | 1,122,200 |
3 Jul 2019 | HKD | 0.087 | 0.091 | 0.087 | 0.09 | 0.45 | +0.002 (+2.27%) | 897,600 |
2 Jul 2019 | HKD | 0.08 | 0.103 | 0.079 | 0.088 | 0.44 | +0.005 (+6.02%) | 1,140,600 |
1 Jul 2019 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 0.415 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.075 | 0.084 | 0.075 | 0.083 | 0.415 | +0.008 (+10.67%) | 308,000 |
27 Jun 2019 | HKD | 0.074 | 0.088 | 0.073 | 0.075 | 0.375 | +0.003 (+4.17%) | 1,128,400 |
26 Jun 2019 | HKD | 0.064 | 0.09 | 0.064 | 0.072 | 0.36 | +0.015 (+26.32%) | 2,073,200 |
25 Jun 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.285 | +0.002 (+3.64%) | 3,000 |
24 Jun 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.275 | 0.0 (0.0%) | 8,600 |
21 Jun 2019 | HKD | 0.058 | 0.058 | 0.055 | 0.055 | 0.275 | -0.003 (-5.17%) | 90,000 |
20 Jun 2019 | HKD | 0.06 | 0.06 | 0.057 | 0.058 | 0.29 | -0.003 (-4.92%) | 93,400 |
19 Jun 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.305 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.305 | 0.0 (0.0%) | 62,000 |
17 Jun 2019 | HKD | 0.063 | 0.063 | 0.061 | 0.061 | 0.305 | -0.002 (-3.17%) | 80,480 |
14 Jun 2019 | HKD | 0.064 | 0.064 | 0.063 | 0.063 | 0.315 | 0.0 (0.0%) | 42,000 |
13 Jun 2019 | HKD | 0.06 | 0.083 | 0.06 | 0.063 | 0.315 | +0.003 (+5%) | 2,364,000 |
12 Jun 2019 | HKD | 0.055 | 0.06 | 0.055 | 0.06 | 0.3 | +0.006 (+11.11%) | 140,000 |
11 Jun 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.27 | -0.002 (-3.57%) | 34,000 |
10 Jun 2019 | HKD | 0.053 | 0.056 | 0.053 | 0.056 | 0.28 | -0.001 (-1.75%) | 8,800 |
7 Jun 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.285 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.285 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.056 | 0.057 | 0.056 | 0.057 | 0.285 | +0.004 (+7.55%) | 186,000 |