Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.033 | 0.034 | 0.033 | 0.034 | 0.68 | -0.003 (-8.11%) | 85,500 |
24 May 2019 | HKD | 0.035 | 0.037 | 0.033 | 0.037 | 0.74 | +0.002 (+5.71%) | 283,125 |
23 May 2019 | HKD | 0.036 | 0.036 | 0.035 | 0.035 | 0.7 | -0.001 (-2.78%) | 258,500 |
22 May 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.036 | 0.72 | -0.002 (-5.26%) | 235,000 |
21 May 2019 | HKD | 0.035 | 0.039 | 0.034 | 0.038 | 0.76 | +0.003 (+8.57%) | 171,025 |
20 May 2019 | HKD | 0.037 | 0.037 | 0.035 | 0.035 | 0.7 | -0.002 (-5.41%) | 485,500 |
17 May 2019 | HKD | 0.036 | 0.037 | 0.036 | 0.037 | 0.74 | -0.001 (-2.63%) | 99,000 |
16 May 2019 | HKD | 0.037 | 0.038 | 0.035 | 0.038 | 0.76 | +0.003 (+8.57%) | 276,600 |
15 May 2019 | HKD | 0.036 | 0.038 | 0.035 | 0.035 | 0.7 | -0.004 (-10.26%) | 201,500 |
14 May 2019 | HKD | 0.039 | 0.04 | 0.036 | 0.039 | 0.78 | -0.001 (-2.50%) | 311,500 |
13 May 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | +0.002 (+5.26%) | 0 |
10 May 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.038 | 0.76 | -0.002 (-5%) | 114,000 |
9 May 2019 | HKD | 0.041 | 0.041 | 0.038 | 0.04 | 0.8 | 0.0 (0.0%) | 485,999 |
8 May 2019 | HKD | 0.039 | 0.041 | 0.038 | 0.04 | 0.8 | 0.0 (0.0%) | 132,000 |
7 May 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | 0.0 (0.0%) | 296,000 |
6 May 2019 | HKD | 0.041 | 0.041 | 0.039 | 0.04 | 0.8 | -0.002 (-4.76%) | 85,500 |
3 May 2019 | HKD | 0.045 | 0.045 | 0.042 | 0.042 | 0.84 | 0.0 (0.0%) | 350,800 |
2 May 2019 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.84 | +0.002 (+5%) | 18,500 |
1 May 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.002 (-4.76%) | 0 |
30 Apr 2019 | HKD | 0.044 | 0.045 | 0.042 | 0.042 | 0.84 | -0.001 (-2.33%) | 316,675 |
29 Apr 2019 | HKD | 0.036 | 0.047 | 0.036 | 0.043 | 0.86 | +0.003 (+7.50%) | 1,584,755 |
26 Apr 2019 | HKD | 0.036 | 0.04 | 0.035 | 0.04 | 0.8 | +0.002 (+5.26%) | 544,000 |
25 Apr 2019 | HKD | 0.038 | 0.039 | 0.036 | 0.038 | 0.76 | -0.002 (-5%) | 438,000 |
24 Apr 2019 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 0.8 | -0.001 (-2.44%) | 360,375 |
23 Apr 2019 | HKD | 0.041 | 0.041 | 0.04 | 0.041 | 0.82 | +0.001 (+2.50%) | 189,000 |
22 Apr 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.001 (-2.44%) | 0 |
18 Apr 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.041 | 0.82 | 0.0 (0.0%) | 335,500 |
17 Apr 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.041 | 0.82 | -0.002 (-4.65%) | 93,150 |
16 Apr 2019 | HKD | 0.042 | 0.044 | 0.041 | 0.043 | 0.86 | -0.001 (-2.27%) | 370,600 |