Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.036 | 0.038 | 0.034 | 0.035 | 0.035 | 0.0 (0.0%) | 4,983,549 |
4 Jun 2019 | HKD | 0.036 | 0.037 | 0.035 | 0.035 | 0.035 | -0.002 (-5.41%) | 1,816,230 |
3 Jun 2019 | HKD | 0.038 | 0.038 | 0.035 | 0.037 | 0.037 | -0.001 (-2.63%) | 1,436,828 |
31 May 2019 | HKD | 0.036 | 0.038 | 0.036 | 0.038 | 0.038 | +0.001 (+2.70%) | 3,459,547 |
30 May 2019 | HKD | 0.04 | 0.04 | 0.036 | 0.037 | 0.037 | -0.003 (-7.50%) | 2,185,426 |
29 May 2019 | HKD | 0.041 | 0.042 | 0.038 | 0.04 | 0.04 | -0.002 (-4.76%) | 2,143,811 |
28 May 2019 | HKD | 0.036 | 0.044 | 0.036 | 0.042 | 0.042 | +0.006 (+16.67%) | 6,004,328 |
27 May 2019 | HKD | 0.036 | 0.037 | 0.035 | 0.036 | 0.036 | -0.001 (-2.70%) | 1,023,291 |
24 May 2019 | HKD | 0.038 | 0.038 | 0.035 | 0.037 | 0.037 | -0.001 (-2.63%) | 1,883,277 |
23 May 2019 | HKD | 0.038 | 0.039 | 0.037 | 0.038 | 0.038 | -0.001 (-2.56%) | 1,662,439 |
22 May 2019 | HKD | 0.039 | 0.04 | 0.038 | 0.039 | 0.039 | 0.0 (0.0%) | 2,365,151 |
21 May 2019 | HKD | 0.039 | 0.04 | 0.038 | 0.039 | 0.039 | -0.001 (-2.50%) | 1,260,710 |
20 May 2019 | HKD | 0.04 | 0.041 | 0.038 | 0.04 | 0.04 | -0.001 (-2.44%) | 2,177,979 |
17 May 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.041 | 0.041 | -0.002 (-4.65%) | 1,400,398 |
16 May 2019 | HKD | 0.043 | 0.044 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 929,499 |
15 May 2019 | HKD | 0.043 | 0.045 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 2,243,049 |
14 May 2019 | HKD | 0.043 | 0.045 | 0.043 | 0.043 | 0.043 | -0.002 (-4.44%) | 2,849,537 |
13 May 2019 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.045 | 0.049 | 0.043 | 0.045 | 0.045 | +0.002 (+4.65%) | 3,001,938 |
9 May 2019 | HKD | 0.047 | 0.048 | 0.043 | 0.043 | 0.043 | -0.004 (-8.51%) | 2,152,855 |
8 May 2019 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 950,535 |
7 May 2019 | HKD | 0.048 | 0.048 | 0.047 | 0.048 | 0.048 | +0.001 (+2.13%) | 1,008,719 |
6 May 2019 | HKD | 0.05 | 0.05 | 0.046 | 0.047 | 0.047 | -0.003 (-6.00%) | 3,708,016 |
3 May 2019 | HKD | 0.0511 | 0.0511 | 0.05 | 0.05 | 0.05 | -0.001 (-2.15%) | 2,442,532 |
2 May 2019 | HKD | 0.0511 | 0.053 | 0.05 | 0.0511 | 0.0511 | +0.001 (+2.20%) | 1,274,449 |
1 May 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | -0.002 (-3.85%) | 2,380,728 |
29 Apr 2019 | HKD | 0.052 | 0.053 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 2,081,846 |
26 Apr 2019 | HKD | 0.055 | 0.055 | 0.0511 | 0.052 | 0.052 | -0.003 (-5.45%) | 2,643,271 |
25 Apr 2019 | HKD | 0.056 | 0.057 | 0.054 | 0.055 | 0.055 | +0.001 (+1.85%) | 3,545,214 |