Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | HKD | 0.054 | 0.055 | 0.052 | 0.055 | 0.055 | +0.002 (+3.77%) | 240,000 |
16 Jul 2019 | HKD | 0.055 | 0.055 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 275,000 |
15 Jul 2019 | HKD | 0.053 | 0.056 | 0.053 | 0.053 | 0.053 | -0.003 (-5.36%) | 385,000 |
12 Jul 2019 | HKD | 0.052 | 0.058 | 0.052 | 0.056 | 0.056 | +0.001 (+1.82%) | 125,000 |
11 Jul 2019 | HKD | 0.054 | 0.055 | 0.052 | 0.055 | 0.055 | +0.003 (+5.77%) | 2,663,000 |
10 Jul 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 100,000 |
9 Jul 2019 | HKD | 0.053 | 0.058 | 0.053 | 0.054 | 0.054 | -0.001 (-1.82%) | 640,000 |
8 Jul 2019 | HKD | 0.055 | 0.055 | 0.052 | 0.055 | 0.055 | 0.0 (0.0%) | 2,000,000 |
5 Jul 2019 | HKD | 0.055 | 0.055 | 0.053 | 0.055 | 0.055 | 0.0 (0.0%) | 2,725,000 |
4 Jul 2019 | HKD | 0.058 | 0.058 | 0.054 | 0.055 | 0.055 | +0.001 (+1.85%) | 2,150,000 |
3 Jul 2019 | HKD | 0.057 | 0.057 | 0.054 | 0.054 | 0.054 | -0.004 (-6.90%) | 3,640,000 |
2 Jul 2019 | HKD | 0.06 | 0.06 | 0.057 | 0.058 | 0.058 | -0.002 (-3.33%) | 4,360,000 |
1 Jul 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.056 | 0.061 | 0.056 | 0.06 | 0.06 | +0.001 (+1.69%) | 4,309,000 |
27 Jun 2019 | HKD | 0.061 | 0.061 | 0.059 | 0.059 | 0.059 | -0.002 (-3.28%) | 2,890,000 |
26 Jun 2019 | HKD | 0.06 | 0.062 | 0.056 | 0.061 | 0.061 | -0.001 (-1.61%) | 2,385,000 |
25 Jun 2019 | HKD | 0.057 | 0.062 | 0.057 | 0.062 | 0.062 | +0.004 (+6.90%) | 4,435,000 |
24 Jun 2019 | HKD | 0.058 | 0.06 | 0.058 | 0.058 | 0.058 | +0.001 (+1.75%) | 3,265,000 |
21 Jun 2019 | HKD | 0.055 | 0.058 | 0.053 | 0.057 | 0.057 | +0.002 (+3.64%) | 4,335,000 |
20 Jun 2019 | HKD | 0.055 | 0.056 | 0.053 | 0.055 | 0.055 | 0.0 (0.0%) | 2,365,000 |
19 Jun 2019 | HKD | 0.052 | 0.055 | 0.051 | 0.055 | 0.055 | +0.003 (+5.77%) | 5,920,000 |
18 Jun 2019 | HKD | 0.055 | 0.055 | 0.051 | 0.052 | 0.052 | -0.001 (-1.89%) | 2,215,000 |
17 Jun 2019 | HKD | 0.055 | 0.056 | 0.05 | 0.053 | 0.053 | -0.005 (-8.62%) | 3,365,000 |
14 Jun 2019 | HKD | 0.061 | 0.061 | 0.057 | 0.058 | 0.058 | -0.001 (-1.69%) | 2,245,000 |
13 Jun 2019 | HKD | 0.061 | 0.061 | 0.057 | 0.059 | 0.059 | +0.002 (+3.51%) | 280,000 |
12 Jun 2019 | HKD | 0.055 | 0.061 | 0.055 | 0.057 | 0.057 | +0.005 (+9.62%) | 1,550,000 |
11 Jun 2019 | HKD | 0.051 | 0.053 | 0.05 | 0.052 | 0.052 | +0.001 (+1.96%) | 2,450,000 |
10 Jun 2019 | HKD | 0.048 | 0.051 | 0.047 | 0.051 | 0.051 | +0.002 (+4.08%) | 690,000 |
7 Jun 2019 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.048 | 0.05 | 0.046 | 0.049 | 0.049 | 0.0 (0.0%) | 6,550,000 |