Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | HKD | 0.05 | 0.05 | 0.047 | 0.047 | 0.047 | -0.006 (-11.32%) | 2,200,000 |
18 Jun 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 0 |
15 Jun 2018 | HKD | 0.049 | 0.053 | 0.047 | 0.053 | 0.053 | +0.004 (+8.16%) | 1,610,800 |
14 Jun 2018 | HKD | 0.047 | 0.051 | 0.047 | 0.049 | 0.049 | -0.003 (-5.77%) | 624,000 |
13 Jun 2018 | HKD | 0.052 | 0.052 | 0.051 | 0.052 | 0.052 | +0.003 (+6.12%) | 522,000 |
12 Jun 2018 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 216,000 |
11 Jun 2018 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 260,800 |
8 Jun 2018 | HKD | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | -0.001 (-2%) | 268,400 |
7 Jun 2018 | HKD | 0.05 | 0.05 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 742,000 |
6 Jun 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
5 Jun 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 408,000 |
4 Jun 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
1 Jun 2018 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 4,296,000 |
31 May 2018 | HKD | 0.051 | 0.053 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 24,068,400 |
30 May 2018 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 0.05 | -0.001 (-1.96%) | 290,400 |
29 May 2018 | HKD | 0.049 | 0.051 | 0.049 | 0.051 | 0.051 | -0.001 (-1.92%) | 888,000 |
28 May 2018 | HKD | 0.049 | 0.052 | 0.048 | 0.052 | 0.052 | +0.002 (+4.00%) | 3,062,400 |
25 May 2018 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 0.05 | -0.003 (-5.66%) | 408,000 |
24 May 2018 | HKD | 0.053 | 0.053 | 0.05 | 0.053 | 0.053 | -0.001 (-1.85%) | 832,000 |
23 May 2018 | HKD | 0.055 | 0.055 | 0.054 | 0.054 | 0.054 | +0.002 (+3.85%) | 459,200 |
22 May 2018 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 0 |
21 May 2018 | HKD | 0.05 | 0.052 | 0.05 | 0.052 | 0.052 | +0.001 (+1.96%) | 504,000 |
18 May 2018 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | -0.001 (-1.92%) | 1,644,000 |
17 May 2018 | HKD | 0.051 | 0.052 | 0.051 | 0.052 | 0.052 | -0.001 (-1.89%) | 392,000 |
16 May 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 416,000 |
15 May 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | -0.003 (-5.36%) | 146,000 |
14 May 2018 | HKD | 0.052 | 0.056 | 0.052 | 0.056 | 0.056 | +0.003 (+5.66%) | 1,002,800 |
11 May 2018 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 144,000 |
10 May 2018 | HKD | 0.052 | 0.053 | 0.052 | 0.053 | 0.053 | +0.001 (+1.92%) | 2,092,000 |
9 May 2018 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 372,000 |