Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.166 | 0.166 | 0.103 | 0.13 | 1.3 | -0.044 (-25.29%) | 30,959,000 |
5 Jul 2019 | HKD | 0.25 | 0.25 | 0.155 | 0.174 | 1.74 | -0.091 (-34.34%) | 44,028,000 |
4 Jul 2019 | HKD | 0.345 | 0.5 | 0.195 | 0.265 | 2.65 | -0.095 (-26.39%) | 186,914,500 |
3 Jul 2019 | HKD | 0.36 | 0.37 | 0.315 | 0.36 | 3.6 | +0.005 (+1.41%) | 5,588,500 |
2 Jul 2019 | HKD | 0.35 | 0.4 | 0.33 | 0.355 | 3.55 | -0.005 (-1.39%) | 8,827,000 |
1 Jul 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.29 | 0.36 | 0.285 | 0.36 | 3.6 | +0.065 (+22.03%) | 15,554,500 |
27 Jun 2019 | HKD | 0.246 | 0.3 | 0.246 | 0.295 | 2.95 | +0.046 (+18.47%) | 6,941,000 |
26 Jun 2019 | HKD | 0.242 | 0.25 | 0.217 | 0.249 | 2.49 | +0.02 (+8.73%) | 5,346,250 |
25 Jun 2019 | HKD | 0.187 | 0.23 | 0.184 | 0.229 | 2.29 | +0.032 (+16.24%) | 4,886,500 |
24 Jun 2019 | HKD | 0.16 | 0.197 | 0.157 | 0.197 | 1.97 | +0.034 (+20.86%) | 3,702,500 |
21 Jun 2019 | HKD | 0.136 | 0.163 | 0.135 | 0.163 | 1.63 | +0.023 (+16.43%) | 3,754,000 |
20 Jun 2019 | HKD | 0.138 | 0.142 | 0.136 | 0.14 | 1.4 | 0.0 (0.0%) | 1,052,000 |
19 Jun 2019 | HKD | 0.14 | 0.15 | 0.131 | 0.14 | 1.4 | +0.009 (+6.87%) | 3,151,000 |
18 Jun 2019 | HKD | 0.107 | 0.2 | 0.107 | 0.131 | 1.31 | +0.024 (+22.43%) | 17,972,000 |
17 Jun 2019 | HKD | 0.104 | 0.118 | 0.103 | 0.107 | 1.07 | -0.018 (-14.40%) | 2,805,500 |
14 Jun 2019 | HKD | 0.125 | 0.125 | 0.113 | 0.125 | 1.25 | 0.0 (0.0%) | 1,549,000 |
13 Jun 2019 | HKD | 0.12 | 0.135 | 0.116 | 0.125 | 1.25 | +0.003 (+2.46%) | 2,740,500 |
12 Jun 2019 | HKD | 0.122 | 0.125 | 0.122 | 0.122 | 1.22 | -0.003 (-2.40%) | 751,500 |
11 Jun 2019 | HKD | 0.123 | 0.125 | 0.12 | 0.125 | 1.25 | +0.002 (+1.63%) | 4,511,999 |
10 Jun 2019 | HKD | 0.123 | 0.123 | 0.116 | 0.123 | 1.23 | 0.0 (0.0%) | 2,105,500 |
7 Jun 2019 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 1.23 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.119 | 0.124 | 0.11 | 0.123 | 1.23 | -0.001 (-0.81%) | 9,485,500 |
5 Jun 2019 | HKD | 0.128 | 0.135 | 0.119 | 0.124 | 1.24 | -0.007 (-5.34%) | 4,896,000 |
4 Jun 2019 | HKD | 0.177 | 0.177 | 0.13 | 0.131 | 1.31 | -0.049 (-27.22%) | 10,806,000 |
3 Jun 2019 | HKD | 0.25 | 0.25 | 0.168 | 0.18 | 1.8 | -0.075 (-29.41%) | 17,081,000 |
31 May 2019 | HKD | 0.265 | 0.28 | 0.24 | 0.255 | 2.55 | -0.01 (-3.77%) | 6,357,500 |
30 May 2019 | HKD | 0.25 | 0.65 | 0.25 | 0.265 | 2.65 | +0.015 (+6%) | 111,061,500 |
29 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | -0.06 (-2.34%) | 155,000 |
29 May 2019 |
|
|||||||
28 May 2019 | HKD | 0.031 | 0.033 | 0.031 | 0.032 | 2.56 | -0.001 (-3.03%) | 3,136,000 |