Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | HKD | 0.045 | 0.054 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 6,600,000 |
28 Jun 2018 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 0.05 | +0.003 (+6.38%) | 2,602,000 |
27 Jun 2018 | HKD | 0.046 | 0.048 | 0.045 | 0.047 | 0.047 | 0.0 (0.0%) | 3,100,000 |
26 Jun 2018 | HKD | 0.046 | 0.048 | 0.045 | 0.047 | 0.047 | 0.0 (0.0%) | 6,740,000 |
25 Jun 2018 | HKD | 0.048 | 0.049 | 0.045 | 0.047 | 0.047 | -0.002 (-4.08%) | 3,261,600 |
22 Jun 2018 | HKD | 0.047 | 0.05 | 0.047 | 0.049 | 0.049 | +0.002 (+4.26%) | 3,920,000 |
21 Jun 2018 | HKD | 0.049 | 0.05 | 0.046 | 0.047 | 0.047 | -0.002 (-4.08%) | 3,123,600 |
20 Jun 2018 | HKD | 0.05 | 0.052 | 0.047 | 0.049 | 0.049 | -0.001 (-2%) | 6,630,000 |
19 Jun 2018 | HKD | 0.049 | 0.056 | 0.046 | 0.05 | 0.05 | -0.001 (-1.96%) | 12,526,000 |
18 Jun 2018 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.056 | 0.058 | 0.046 | 0.051 | 0.051 | -0.007 (-12.07%) | 31,740,000 |
14 Jun 2018 | HKD | 0.062 | 0.063 | 0.058 | 0.058 | 0.058 | -0.007 (-10.77%) | 30,898,400 |
13 Jun 2018 | HKD | 0.066 | 0.066 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 1,120,000 |
12 Jun 2018 | HKD | 0.063 | 0.068 | 0.063 | 0.065 | 0.065 | +0.001 (+1.56%) | 5,360,000 |
11 Jun 2018 | HKD | 0.064 | 0.065 | 0.064 | 0.064 | 0.064 | -0.001 (-1.54%) | 1,440,000 |
8 Jun 2018 | HKD | 0.065 | 0.066 | 0.063 | 0.065 | 0.065 | +0.001 (+1.56%) | 1,980,000 |
7 Jun 2018 | HKD | 0.065 | 0.066 | 0.064 | 0.064 | 0.064 | -0.001 (-1.54%) | 11,638,148 |
6 Jun 2018 | HKD | 0.065 | 0.066 | 0.064 | 0.065 | 0.065 | 0.0 (0.0%) | 24,120,000 |
5 Jun 2018 | HKD | 0.067 | 0.067 | 0.065 | 0.065 | 0.065 | -0.002 (-2.99%) | 6,572,000 |
4 Jun 2018 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 920,000 |
1 Jun 2018 | HKD | 0.067 | 0.069 | 0.067 | 0.067 | 0.067 | +0.001 (+1.52%) | 2,660,000 |
31 May 2018 | HKD | 0.066 | 0.069 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 2,200,000 |
30 May 2018 | HKD | 0.063 | 0.072 | 0.063 | 0.066 | 0.066 | -0.001 (-1.49%) | 3,840,000 |
29 May 2018 | HKD | 0.07 | 0.07 | 0.065 | 0.067 | 0.067 | -0.001 (-1.47%) | 4,367,200 |
28 May 2018 | HKD | 0.07 | 0.07 | 0.067 | 0.068 | 0.068 | -0.002 (-2.86%) | 1,960,000 |
25 May 2018 | HKD | 0.072 | 0.072 | 0.07 | 0.07 | 0.07 | -0.003 (-4.11%) | 6,810,400 |
24 May 2018 | HKD | 0.072 | 0.073 | 0.072 | 0.073 | 0.073 | +0.001 (+1.39%) | 1,970,000 |
23 May 2018 | HKD | 0.073 | 0.073 | 0.071 | 0.072 | 0.072 | -0.002 (-2.70%) | 1,366,000 |
22 May 2018 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 1,520,000 |