Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | HKD | 0.085 | 0.086 | 0.082 | 0.082 | 0.082 | -0.003 (-3.53%) | 6,720,000 |
3 Jul 2019 | HKD | 0.08 | 0.086 | 0.08 | 0.085 | 0.085 | +0.006 (+7.59%) | 342,000 |
2 Jul 2019 | HKD | 0.082 | 0.086 | 0.078 | 0.079 | 0.079 | -0.004 (-4.82%) | 576,000 |
1 Jul 2019 | HKD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.083 | 0.086 | 0.08 | 0.083 | 0.083 | -0.003 (-3.49%) | 1,866,000 |
27 Jun 2019 | HKD | 0.084 | 0.086 | 0.08 | 0.086 | 0.086 | +0.003 (+3.61%) | 1,695,200 |
26 Jun 2019 | HKD | 0.083 | 0.086 | 0.081 | 0.083 | 0.083 | 0.0 (0.0%) | 3,044,800 |
25 Jun 2019 | HKD | 0.08 | 0.087 | 0.08 | 0.083 | 0.083 | +0.006 (+7.79%) | 7,213,600 |
24 Jun 2019 | HKD | 0.077 | 0.08 | 0.076 | 0.077 | 0.077 | 0.0 (0.0%) | 3,756,000 |
21 Jun 2019 | HKD | 0.081 | 0.081 | 0.076 | 0.077 | 0.077 | 0.0 (0.0%) | 3,354,000 |
20 Jun 2019 | HKD | 0.079 | 0.08 | 0.075 | 0.077 | 0.077 | 0.0 (0.0%) | 2,736,000 |
19 Jun 2019 | HKD | 0.072 | 0.078 | 0.072 | 0.077 | 0.077 | +0.005 (+6.94%) | 2,632,400 |
18 Jun 2019 | HKD | 0.075 | 0.078 | 0.072 | 0.072 | 0.072 | -0.002 (-2.70%) | 5,048,000 |
17 Jun 2019 | HKD | 0.075 | 0.079 | 0.074 | 0.074 | 0.074 | +0.001 (+1.37%) | 4,364,000 |
14 Jun 2019 | HKD | 0.075 | 0.078 | 0.073 | 0.073 | 0.073 | +0.001 (+1.39%) | 4,206,000 |
13 Jun 2019 | HKD | 0.072 | 0.074 | 0.069 | 0.072 | 0.072 | +0.001 (+1.41%) | 5,582,800 |
12 Jun 2019 | HKD | 0.071 | 0.073 | 0.069 | 0.071 | 0.071 | 0.0 (0.0%) | 6,462,400 |
11 Jun 2019 | HKD | 0.069 | 0.076 | 0.069 | 0.071 | 0.071 | +0.003 (+4.41%) | 6,612,000 |
10 Jun 2019 | HKD | 0.066 | 0.072 | 0.066 | 0.068 | 0.068 | +0.003 (+4.62%) | 7,664,400 |
7 Jun 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.064 | 0.068 | 0.063 | 0.065 | 0.065 | -0.001 (-1.52%) | 4,152,000 |
5 Jun 2019 | HKD | 0.061 | 0.066 | 0.059 | 0.066 | 0.066 | +0.005 (+8.20%) | 5,040,000 |
4 Jun 2019 | HKD | 0.058 | 0.061 | 0.057 | 0.061 | 0.061 | +0.003 (+5.17%) | 6,545,200 |
3 Jun 2019 | HKD | 0.057 | 0.061 | 0.056 | 0.058 | 0.058 | +0.002 (+3.57%) | 7,776,000 |
31 May 2019 | HKD | 0.059 | 0.06 | 0.056 | 0.056 | 0.056 | -0.002 (-3.45%) | 4,616,000 |
30 May 2019 | HKD | 0.061 | 0.061 | 0.055 | 0.058 | 0.058 | -0.001 (-1.69%) | 4,102,800 |
29 May 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.059 | 0.059 | +0.001 (+1.72%) | 240,000 |
28 May 2019 | HKD | 0.058 | 0.061 | 0.058 | 0.058 | 0.058 | -0.001 (-1.69%) | 1,248,000 |
27 May 2019 | HKD | 0.058 | 0.06 | 0.056 | 0.059 | 0.059 | -0.001 (-1.67%) | 2,232,000 |
24 May 2019 | HKD | 0.059 | 0.06 | 0.058 | 0.06 | 0.06 | -0.002 (-3.23%) | 2,208,000 |