Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.036 | 0.036 | 0.034 | 0.034 | 0.68 | -0.001 (-2.86%) | 146,000 |
5 Jul 2019 | HKD | 0.035 | 0.037 | 0.034 | 0.035 | 0.7 | -0.001 (-2.78%) | 528,500 |
4 Jul 2019 | HKD | 0.04 | 0.04 | 0.033 | 0.036 | 0.72 | -0.004 (-10.00%) | 1,045,500 |
3 Jul 2019 | HKD | 0.036 | 0.04 | 0.035 | 0.04 | 0.8 | +0.005 (+14.29%) | 1,547,500 |
2 Jul 2019 | HKD | 0.036 | 0.037 | 0.035 | 0.035 | 0.7 | -0.005 (-12.50%) | 164,000 |
1 Jul 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | +0.004 (+11.11%) | 0 |
28 Jun 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 813,500 |
27 Jun 2019 | HKD | 0.036 | 0.04 | 0.035 | 0.036 | 0.72 | +0.002 (+5.88%) | 1,504,850 |
26 Jun 2019 | HKD | 0.032 | 0.034 | 0.032 | 0.034 | 0.68 | 0.0 (0.0%) | 352,260 |
25 Jun 2019 | HKD | 0.032 | 0.034 | 0.032 | 0.034 | 0.68 | -0.001 (-2.86%) | 17,002 |
24 Jun 2019 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.7 | -0.001 (-2.78%) | 325,500 |
21 Jun 2019 | HKD | 0.033 | 0.036 | 0.033 | 0.036 | 0.72 | +0.001 (+2.86%) | 90,150 |
20 Jun 2019 | HKD | 0.035 | 0.035 | 0.034 | 0.035 | 0.7 | 0.0 (0.0%) | 374,300 |
19 Jun 2019 | HKD | 0.035 | 0.037 | 0.034 | 0.035 | 0.7 | -0.001 (-2.78%) | 40,000 |
18 Jun 2019 | HKD | 0.036 | 0.036 | 0.035 | 0.036 | 0.72 | -0.001 (-2.70%) | 557,000 |
17 Jun 2019 | HKD | 0.034 | 0.037 | 0.034 | 0.037 | 0.74 | +0.002 (+5.71%) | 118,000 |
14 Jun 2019 | HKD | 0.036 | 0.036 | 0.034 | 0.035 | 0.7 | -0.002 (-5.41%) | 319,200 |
13 Jun 2019 | HKD | 0.037 | 0.037 | 0.035 | 0.037 | 0.74 | 0.0 (0.0%) | 32,700 |
12 Jun 2019 | HKD | 0.033 | 0.037 | 0.033 | 0.037 | 0.74 | 0.0 (0.0%) | 345,500 |
11 Jun 2019 | HKD | 0.035 | 0.037 | 0.032 | 0.037 | 0.74 | +0.001 (+2.78%) | 48,250 |
10 Jun 2019 | HKD | 0.034 | 0.036 | 0.034 | 0.036 | 0.72 | -0.004 (-10.00%) | 486,300 |
7 Jun 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | +0.005 (+14.29%) | 0 |
6 Jun 2019 | HKD | 0.034 | 0.035 | 0.034 | 0.035 | 0.7 | 0.0 (0.0%) | 15,500 |
5 Jun 2019 | HKD | 0.034 | 0.035 | 0.034 | 0.035 | 0.7 | 0.0 (0.0%) | 262,500 |
4 Jun 2019 | HKD | 0.033 | 0.035 | 0.031 | 0.035 | 0.7 | 0.0 (0.0%) | 26,075 |
3 Jun 2019 | HKD | 0.034 | 0.035 | 0.033 | 0.035 | 0.7 | 0.0 (0.0%) | 298,850 |
31 May 2019 | HKD | 0.034 | 0.035 | 0.033 | 0.035 | 0.7 | 0.0 (0.0%) | 40,005 |
30 May 2019 | HKD | 0.034 | 0.035 | 0.034 | 0.035 | 0.7 | 0.0 (0.0%) | 248,000 |
29 May 2019 | HKD | 0.033 | 0.035 | 0.031 | 0.035 | 0.7 | +0.001 (+2.94%) | 110,500 |
28 May 2019 | HKD | 0.035 | 0.035 | 0.03 | 0.034 | 0.68 | 0.0 (0.0%) | 619,100 |