Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.006 (-7.69%) | 20,000 |
29 May 2019 | HKD | 0.093 | 0.093 | 0.078 | 0.078 | 0.078 | +0.008 (+11.43%) | 30,000 |
28 May 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 0.084 | 0.084 | 0.07 | 0.07 | 0.07 | +0.012 (+20.69%) | 10,000 |
24 May 2019 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | -0.003 (-4.92%) | 200,000 |
23 May 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | -0.009 (-12.86%) | 100,000 |
21 May 2019 | HKD | 0.083 | 0.083 | 0.068 | 0.07 | 0.07 | +0.01 (+16.67%) | 850,000 |
20 May 2019 | HKD | 0.057 | 0.06 | 0.057 | 0.06 | 0.06 | -0.003 (-4.76%) | 70,000 |
17 May 2019 | HKD | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | -0.004 (-5.97%) | 60,000 |
16 May 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | +0.003 (+4.69%) | 10,000 |
14 May 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | -0.001 (-1.54%) | 50,000 |
13 May 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.07 | 0.08 | 0.065 | 0.065 | 0.065 | +0.002 (+3.17%) | 400,000 |
9 May 2019 | HKD | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | +0.001 (+1.61%) | 270,000 |
8 May 2019 | HKD | 0.061 | 0.064 | 0.06 | 0.062 | 0.062 | +0.001 (+1.64%) | 220,000 |
7 May 2019 | HKD | 0.063 | 0.063 | 0.061 | 0.061 | 0.061 | +0.001 (+1.67%) | 70,000 |
6 May 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.007 (-10.45%) | 90,000 |
3 May 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | +0.003 (+4.69%) | 30,000 |
2 May 2019 | HKD | 0.07 | 0.07 | 0.053 | 0.064 | 0.064 | -0.006 (-8.57%) | 1,090,000 |
1 May 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.003 (+4.48%) | 10,000 |
29 Apr 2019 | HKD | 0.074 | 0.074 | 0.067 | 0.067 | 0.067 | -0.004 (-5.63%) | 450,000 |
26 Apr 2019 | HKD | 0.069 | 0.074 | 0.069 | 0.071 | 0.071 | -0.012 (-14.46%) | 440,000 |
25 Apr 2019 | HKD | 0.067 | 0.084 | 0.067 | 0.083 | 0.083 | -0.004 (-4.60%) | 70,000 |
24 Apr 2019 | HKD | 0.087 | 0.095 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 70,000 |
23 Apr 2019 | HKD | 0.088 | 0.088 | 0.087 | 0.087 | 0.087 | +0.007 (+8.75%) | 10,000 |
22 Apr 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |