Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | HKD | 0.06 | 0.064 | 0.059 | 0.062 | 0.062 | -0.005 (-7.46%) | 3,848,400 |
22 May 2019 | HKD | 0.064 | 0.067 | 0.063 | 0.067 | 0.067 | 0.0 (0.0%) | 2,306,000 |
21 May 2019 | HKD | 0.073 | 0.074 | 0.067 | 0.067 | 0.067 | -0.01 (-12.99%) | 2,428,000 |
20 May 2019 | HKD | 0.075 | 0.08 | 0.072 | 0.077 | 0.077 | 0.0 (0.0%) | 256,000 |
17 May 2019 | HKD | 0.074 | 0.078 | 0.072 | 0.077 | 0.077 | -0.001 (-1.28%) | 4,182,800 |
16 May 2019 | HKD | 0.076 | 0.078 | 0.071 | 0.078 | 0.078 | +0.002 (+2.63%) | 3,320,000 |
15 May 2019 | HKD | 0.075 | 0.078 | 0.075 | 0.076 | 0.076 | +0.001 (+1.33%) | 654,400 |
14 May 2019 | HKD | 0.073 | 0.076 | 0.07 | 0.075 | 0.075 | +0.004 (+5.63%) | 2,785,200 |
13 May 2019 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.071 | 0.071 | 0.068 | 0.071 | 0.071 | +0.001 (+1.43%) | 2,398,800 |
9 May 2019 | HKD | 0.068 | 0.071 | 0.068 | 0.07 | 0.07 | +0.002 (+2.94%) | 5,303,600 |
8 May 2019 | HKD | 0.069 | 0.071 | 0.068 | 0.068 | 0.068 | +0.005 (+7.94%) | 1,126,000 |
7 May 2019 | HKD | 0.068 | 0.068 | 0.063 | 0.063 | 0.063 | -0.009 (-12.50%) | 528,800 |
6 May 2019 | HKD | 0.067 | 0.074 | 0.063 | 0.072 | 0.072 | 0.0 (0.0%) | 1,660,000 |
3 May 2019 | HKD | 0.064 | 0.072 | 0.064 | 0.072 | 0.072 | +0.005 (+7.46%) | 3,684,400 |
2 May 2019 | HKD | 0.068 | 0.068 | 0.067 | 0.067 | 0.067 | +0.001 (+1.52%) | 1,748,000 |
1 May 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 609,200 |
29 Apr 2019 | HKD | 0.065 | 0.066 | 0.065 | 0.066 | 0.066 | +0.001 (+1.54%) | 546,800 |
26 Apr 2019 | HKD | 0.07 | 0.07 | 0.063 | 0.065 | 0.065 | 0.0 (0.0%) | 645,600 |
25 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.003 (-4.41%) | 192,000 |
24 Apr 2019 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | -0.003 (-4.23%) | 24,000 |
23 Apr 2019 | HKD | 0.063 | 0.071 | 0.063 | 0.071 | 0.071 | +0.004 (+5.97%) | 3,412,000 |
22 Apr 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.066 | 0.07 | 0.066 | 0.067 | 0.067 | -0.001 (-1.47%) | 5,218,000 |
17 Apr 2019 | HKD | 0.065 | 0.07 | 0.065 | 0.068 | 0.068 | 0.0 (0.0%) | 1,703,246 |
16 Apr 2019 | HKD | 0.063 | 0.068 | 0.063 | 0.068 | 0.068 | +0.005 (+7.94%) | 6,242,000 |
15 Apr 2019 | HKD | 0.065 | 0.067 | 0.063 | 0.063 | 0.063 | -0.001 (-1.56%) | 1,560,000 |
12 Apr 2019 | HKD | 0.063 | 0.065 | 0.063 | 0.064 | 0.064 | +0.001 (+1.59%) | 952,000 |