Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.052 | 0.052 | 0.049 | 0.049 | 0.049 | -0.003 (-5.77%) | 840,000 |
4 Jun 2019 | HKD | 0.055 | 0.055 | 0.046 | 0.052 | 0.052 | -0.003 (-5.45%) | 6,270,000 |
3 Jun 2019 | HKD | 0.058 | 0.058 | 0.051 | 0.055 | 0.055 | 0.0 (0.0%) | 3,110,000 |
31 May 2019 | HKD | 0.06 | 0.06 | 0.055 | 0.055 | 0.055 | -0.007 (-11.29%) | 4,225,000 |
30 May 2019 | HKD | 0.065 | 0.065 | 0.059 | 0.062 | 0.062 | -0.001 (-1.59%) | 1,245,000 |
29 May 2019 | HKD | 0.062 | 0.063 | 0.06 | 0.063 | 0.063 | +0.003 (+5%) | 1,445,000 |
28 May 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.003 (-4.76%) | 95,000 |
27 May 2019 | HKD | 0.061 | 0.063 | 0.059 | 0.063 | 0.063 | -0.001 (-1.56%) | 1,895,000 |
24 May 2019 | HKD | 0.066 | 0.066 | 0.06 | 0.064 | 0.064 | +0.002 (+3.23%) | 1,685,000 |
23 May 2019 | HKD | 0.067 | 0.067 | 0.06 | 0.062 | 0.062 | -0.005 (-7.46%) | 6,680,000 |
22 May 2019 | HKD | 0.067 | 0.067 | 0.065 | 0.067 | 0.067 | -0.002 (-2.90%) | 695,000 |
21 May 2019 | HKD | 0.068 | 0.069 | 0.065 | 0.069 | 0.069 | 0.0 (0.0%) | 180,000 |
20 May 2019 | HKD | 0.068 | 0.069 | 0.064 | 0.069 | 0.069 | 0.0 (0.0%) | 945,000 |
17 May 2019 | HKD | 0.07 | 0.07 | 0.065 | 0.069 | 0.069 | +0.001 (+1.47%) | 4,225,000 |
16 May 2019 | HKD | 0.072 | 0.072 | 0.066 | 0.068 | 0.068 | -0.004 (-5.56%) | 1,730,000 |
15 May 2019 | HKD | 0.074 | 0.074 | 0.07 | 0.072 | 0.072 | +0.004 (+5.88%) | 1,885,000 |
14 May 2019 | HKD | 0.07 | 0.07 | 0.065 | 0.068 | 0.068 | -0.001 (-1.45%) | 2,685,000 |
13 May 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.075 | 0.075 | 0.066 | 0.069 | 0.069 | +0.002 (+2.99%) | 1,720,000 |
9 May 2019 | HKD | 0.075 | 0.075 | 0.066 | 0.067 | 0.067 | -0.008 (-10.67%) | 4,355,000 |
8 May 2019 | HKD | 0.069 | 0.08 | 0.069 | 0.075 | 0.075 | +0.008 (+11.94%) | 5,610,000 |
7 May 2019 | HKD | 0.07 | 0.07 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 85,000 |
6 May 2019 | HKD | 0.071 | 0.071 | 0.067 | 0.067 | 0.067 | -0.004 (-5.63%) | 50,000 |
3 May 2019 | HKD | 0.076 | 0.076 | 0.068 | 0.071 | 0.071 | -0.003 (-4.05%) | 70,000 |
2 May 2019 | HKD | 0.075 | 0.075 | 0.067 | 0.074 | 0.074 | +0.002 (+2.78%) | 1,730,000 |
1 May 2019 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.078 | 0.078 | 0.064 | 0.072 | 0.072 | 0.0 (0.0%) | 3,305,000 |
29 Apr 2019 | HKD | 0.067 | 0.076 | 0.067 | 0.072 | 0.072 | +0.005 (+7.46%) | 6,120,000 |
26 Apr 2019 | HKD | 0.063 | 0.068 | 0.063 | 0.067 | 0.067 | +0.004 (+6.35%) | 3,385,000 |
25 Apr 2019 | HKD | 0.063 | 0.065 | 0.061 | 0.063 | 0.063 | -0.002 (-3.08%) | 5,365,000 |