Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.48 | 0.59 | 0.48 | 0.59 | 5.9 | +0.05 (+9.26%) | 80,000 |
5 Jul 2019 | HKD | 0.66 | 0.66 | 0.53 | 0.54 | 5.4 | -0.06 (-10.00%) | 265,200 |
4 Jul 2019 | HKD | 0.66 | 0.66 | 0.56 | 0.6 | 6 | -0.1 (-14.29%) | 205,200 |
3 Jul 2019 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 7 | -0.2 (-22.22%) | 160,400 |
2 Jul 2019 | HKD | 0.85 | 1 | 0.85 | 0.9 | 9 | +0.1 (+12.50%) | 365,000 |
1 Jul 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.68 | 0.84 | 0.68 | 0.8 | 8 | +0.01 (+1.27%) | 20,000 |
27 Jun 2019 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.85 | 0.85 | 0.66 | 0.79 | 7.9 | +0.02 (+2.60%) | 26,400 |
25 Jun 2019 | HKD | 0.65 | 0.77 | 0.65 | 0.77 | 7.7 | -0.02 (-2.53%) | 15,000 |
24 Jun 2019 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 7.9 | -0.01 (-1.25%) | 0 |
21 Jun 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | +0.1 (+14.29%) | 0 |
19 Jun 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.7 | 0.79 | 0.68 | 0.7 | 7 | -0.09 (-11.39%) | 15,000 |
14 Jun 2019 | HKD | 0.69 | 0.79 | 0.69 | 0.79 | 7.9 | -0.03 (-3.66%) | 20,000 |
13 Jun 2019 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 8.2 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.79 | 0.83 | 0.7 | 0.82 | 8.2 | +0.02 (+2.50%) | 1,525,000 |
11 Jun 2019 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 8 | 0.0 (0.0%) | 527,000 |
10 Jun 2019 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | +0.72 (+900.00%) | 0 |
7 Jun 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.062 | 0.08 | 0.062 | 0.08 | 0.8 | -0.75 (-90.36%) | 100,000 |
5 Jun 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | +0.747 (+900.00%) | 0 |
4 Jun 2019 | HKD | 0.068 | 0.083 | 0.068 | 0.083 | 0.83 | -0.747 (-90.00%) | 100,000 |
3 Jun 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | +0.06 (+7.79%) | 0 |
28 May 2019 | HKD | 0.78 | 0.78 | 0.71 | 0.77 | 7.7 | +0.01 (+1.32%) | 620,000 |