Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 3,218,000 |
15 Jul 2019 | HKD | 0.32 | 0.34 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 2,700,000 |
12 Jul 2019 | HKD | 0.32 | 0.355 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 3,906,000 |
11 Jul 2019 | HKD | 0.355 | 0.38 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 17,093,000 |
10 Jul 2019 | HKD | 0.27 | 0.39 | 0.27 | 0.35 | 0.35 | +0.08 (+29.63%) | 64,416,000 |
9 Jul 2019 | HKD | 0.245 | 0.305 | 0.23 | 0.27 | 0.27 | +0.027 (+11.11%) | 20,718,000 |
8 Jul 2019 | HKD | 0.32 | 0.325 | 0.221 | 0.243 | 0.243 | -0.067 (-21.61%) | 17,323,000 |
5 Jul 2019 | HKD | 0.43 | 0.43 | 0.305 | 0.31 | 0.31 | -0.075 (-19.48%) | 18,997,000 |
4 Jul 2019 | HKD | 0.38 | 0.56 | 0.335 | 0.385 | 0.385 | +0.045 (+13.24%) | 96,662,492 |
3 Jul 2019 | HKD | 0.183 | 0.56 | 0.183 | 0.34 | 0.34 | +0.2 (+142.86%) | 132,536,000 |
2 Jul 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
1 Jul 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
25 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 0 |
20 Jun 2019 | HKD | 0.103 | 0.151 | 0.103 | 0.141 | 0.141 | +0.038 (+36.89%) | 5,694,000 |
19 Jun 2019 | HKD | 0.108 | 0.108 | 0.1 | 0.103 | 0.103 | -0.002 (-1.90%) | 1,071,000 |
18 Jun 2019 | HKD | 0.102 | 0.106 | 0.101 | 0.105 | 0.105 | +0.003 (+2.94%) | 716,000 |
17 Jun 2019 | HKD | 0.106 | 0.106 | 0.091 | 0.102 | 0.102 | -0.008 (-7.27%) | 2,385,000 |
14 Jun 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 698,000 |
13 Jun 2019 | HKD | 0.111 | 0.111 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 506,450 |
12 Jun 2019 | HKD | 0.106 | 0.121 | 0.106 | 0.11 | 0.11 | +0.005 (+4.76%) | 923,000 |
11 Jun 2019 | HKD | 0.111 | 0.118 | 0.104 | 0.105 | 0.105 | -0.021 (-16.67%) | 819,000 |
10 Jun 2019 | HKD | 0.16 | 0.16 | 0.125 | 0.126 | 0.126 | -0.004 (-3.08%) | 286,000 |
7 Jun 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.002 (+1.56%) | 0 |