Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.135 | 0.135 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 313,000 |
3 Jun 2019 | HKD | 0.122 | 0.13 | 0.122 | 0.13 | 0.13 | -0.01 (-7.14%) | 3,000 |
31 May 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |
30 May 2019 | HKD | 0.14 | 0.14 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 48,000 |
29 May 2019 | HKD | 0.133 | 0.139 | 0.133 | 0.139 | 0.139 | -0.001 (-0.71%) | 176,000 |
28 May 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 0.141 | 0.147 | 0.13 | 0.14 | 0.14 | -0.002 (-1.41%) | 25,000 |
23 May 2019 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | +0.002 (+1.43%) | 1,000 |
22 May 2019 | HKD | 0.142 | 0.142 | 0.13 | 0.14 | 0.14 | -0.001 (-0.71%) | 514,000 |
21 May 2019 | HKD | 0.138 | 0.141 | 0.138 | 0.141 | 0.141 | -0.013 (-8.44%) | 28,000 |
20 May 2019 | HKD | 0.175 | 0.175 | 0.144 | 0.154 | 0.154 | +0.015 (+10.79%) | 454,000 |
17 May 2019 | HKD | 0.123 | 0.174 | 0.123 | 0.139 | 0.139 | +0.019 (+15.83%) | 1,005,000 |
16 May 2019 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 0.12 | -0.01 (-7.69%) | 4,000 |
15 May 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.002 (+1.56%) | 0 |
14 May 2019 | HKD | 0.122 | 0.129 | 0.122 | 0.128 | 0.128 | -0.022 (-14.67%) | 250,000 |
13 May 2019 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 0 |
10 May 2019 | HKD | 0.138 | 0.154 | 0.121 | 0.145 | 0.145 | +0.006 (+4.32%) | 417,000 |
9 May 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 40,000 |
8 May 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.01 (-6.71%) | 7,000 |
7 May 2019 | HKD | 0.134 | 0.15 | 0.134 | 0.149 | 0.149 | +0.009 (+6.43%) | 107,000 |
6 May 2019 | HKD | 0.14 | 0.141 | 0.132 | 0.14 | 0.14 | 0.0 (0.0%) | 691,000 |
3 May 2019 | HKD | 0.111 | 0.145 | 0.111 | 0.14 | 0.14 | +0.019 (+15.70%) | 2,387,000 |
2 May 2019 | HKD | 0.121 | 0.121 | 0.12 | 0.121 | 0.121 | -0.009 (-6.92%) | 483,000 |
1 May 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.002 (-1.52%) | 0 |
30 Apr 2019 | HKD | 0.132 | 0.132 | 0.131 | 0.132 | 0.132 | -0.005 (-3.65%) | 599,000 |
29 Apr 2019 | HKD | 0.147 | 0.147 | 0.134 | 0.137 | 0.137 | -0.012 (-8.05%) | 654,000 |
26 Apr 2019 | HKD | 0.158 | 0.177 | 0.149 | 0.149 | 0.149 | -0.019 (-11.31%) | 2,647,000 |
25 Apr 2019 | HKD | 0.17 | 0.18 | 0.163 | 0.168 | 0.168 | -0.012 (-6.67%) | 2,391,000 |
24 Apr 2019 | HKD | 0.18 | 0.181 | 0.173 | 0.18 | 0.18 | 0.0 (0.0%) | 391,000 |