Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.048 | 0.058 | 0.044 | 0.053 | 0.265 | +0.006 (+12.77%) | 219,600 |
3 Jun 2019 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.235 | -0.002 (-4.08%) | 386,000 |
31 May 2019 | HKD | 0.05 | 0.05 | 0.047 | 0.049 | 0.245 | -0.001 (-2%) | 106,000 |
30 May 2019 | HKD | 0.05 | 0.05 | 0.049 | 0.05 | 0.25 | -0.003 (-5.66%) | 125,800 |
29 May 2019 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 0.054 | 0.054 | 0.05 | 0.053 | 0.265 | -0.007 (-11.67%) | 992,800 |
24 May 2019 | HKD | 0.06 | 0.06 | 0.058 | 0.06 | 0.3 | 0.0 (0.0%) | 600 |
23 May 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | -0.006 (-9.09%) | 24,000 |
22 May 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.33 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.33 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.33 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 0.066 | 0.066 | 0.065 | 0.066 | 0.33 | +0.001 (+1.54%) | 454,000 |
16 May 2019 | HKD | 0.081 | 0.085 | 0.06 | 0.065 | 0.325 | -0.011 (-14.47%) | 574,600 |
15 May 2019 | HKD | 0.063 | 0.079 | 0.06 | 0.076 | 0.38 | +0.012 (+18.75%) | 80,020 |
14 May 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.32 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.32 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.057 | 0.064 | 0.056 | 0.064 | 0.32 | -0.001 (-1.54%) | 29,400 |
9 May 2019 | HKD | 0.065 | 0.065 | 0.059 | 0.065 | 0.325 | -0.004 (-5.80%) | 16 |
8 May 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.345 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.064 | 0.072 | 0.064 | 0.069 | 0.345 | +0.007 (+11.29%) | 56,000 |
6 May 2019 | HKD | 0.06 | 0.066 | 0.058 | 0.062 | 0.31 | -0.008 (-11.43%) | 350,000 |
3 May 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | +0.005 (+7.69%) | 16,000 |
2 May 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.325 | -0.002 (-2.99%) | 920,000 |
1 May 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.335 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.067 | 0.067 | 0.061 | 0.067 | 0.335 | -0.001 (-1.47%) | 200 |
29 Apr 2019 | HKD | 0.061 | 0.068 | 0.056 | 0.068 | 0.34 | +0.005 (+7.94%) | 498,400 |
26 Apr 2019 | HKD | 0.063 | 0.064 | 0.057 | 0.063 | 0.315 | -0.004 (-5.97%) | 334,000 |
25 Apr 2019 | HKD | 0.062 | 0.07 | 0.062 | 0.067 | 0.335 | -0.002 (-2.90%) | 15,700 |
24 Apr 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.345 | -0.001 (-1.43%) | 156,000 |