Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.64 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.64 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.64 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.64 | -0.002 (-5.88%) | 1,200 |
21 May 2019 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 0.68 | 0.0 (0.0%) | 24,000 |
20 May 2019 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 0.68 | 0.0 (0.0%) | 3,200 |
17 May 2019 | HKD | 0.036 | 0.036 | 0.032 | 0.034 | 0.68 | -0.001 (-2.86%) | 195,200 |
16 May 2019 | HKD | 0.037 | 0.037 | 0.035 | 0.035 | 0.7 | -0.002 (-5.41%) | 127,600 |
15 May 2019 | HKD | 0.036 | 0.037 | 0.036 | 0.037 | 0.74 | -0.001 (-2.63%) | 68,000 |
14 May 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.038 | 0.76 | +0.001 (+2.70%) | 107,200 |
13 May 2019 | HKD | 0.037 | 0.037 | 0.037 | 0.037 | 0.74 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.037 | 0.037 | 0.037 | 0.037 | 0.74 | 0.0 (0.0%) | 0 |
9 May 2019 | HKD | 0.038 | 0.038 | 0.037 | 0.037 | 0.74 | -0.001 (-2.63%) | 12,000 |
8 May 2019 | HKD | 0.039 | 0.039 | 0.036 | 0.038 | 0.76 | -0.001 (-2.56%) | 122,000 |
7 May 2019 | HKD | 0.04 | 0.042 | 0.036 | 0.039 | 0.78 | -0.003 (-7.14%) | 69,600 |
6 May 2019 | HKD | 0.045 | 0.045 | 0.04 | 0.042 | 0.84 | -0.006 (-12.50%) | 222,000 |
3 May 2019 | HKD | 0.047 | 0.048 | 0.045 | 0.048 | 0.96 | 0.0 (0.0%) | 116,000 |
2 May 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.051 | 0.052 | 0.048 | 0.048 | 0.96 | -0.003 (-5.88%) | 80,400 |
29 Apr 2019 | HKD | 0.053 | 0.056 | 0.047 | 0.051 | 1.02 | -0.003 (-5.56%) | 400,800 |
26 Apr 2019 | HKD | 0.056 | 0.057 | 0.053 | 0.054 | 1.08 | -0.002 (-3.57%) | 96,800 |
25 Apr 2019 | HKD | 0.057 | 0.057 | 0.055 | 0.056 | 1.12 | 0.0 (0.0%) | 24,800 |
24 Apr 2019 | HKD | 0.056 | 0.056 | 0.055 | 0.056 | 1.12 | -0.003 (-5.08%) | 52,000 |
23 Apr 2019 | HKD | 0.059 | 0.059 | 0.057 | 0.059 | 1.18 | 0.0 (0.0%) | 16,000 |
22 Apr 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 1.18 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 1.18 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 1.18 | 0.0 (0.0%) | 0 |
17 Apr 2019 | HKD | 0.065 | 0.065 | 0.054 | 0.059 | 1.18 | 0.0 (0.0%) | 200,800 |
16 Apr 2019 | HKD | 0.055 | 0.06 | 0.054 | 0.059 | 1.18 | +0.004 (+7.27%) | 148,400 |