Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.017 | 0.021 | 0.016 | 0.021 | 0.021 | +0.004 (+23.53%) | 64,052,000 |
4 Jun 2019 | HKD | 0.02 | 0.021 | 0.016 | 0.017 | 0.017 | -0.002 (-10.53%) | 94,604,457 |
3 Jun 2019 | HKD | 0.023 | 0.025 | 0.018 | 0.019 | 0.019 | -0.004 (-17.39%) | 78,040,000 |
31 May 2019 | HKD | 0.039 | 0.039 | 0.02 | 0.023 | 0.023 | -0.014 (-37.84%) | 264,776,000 |
30 May 2019 | HKD | 0.05 | 0.05 | 0.036 | 0.037 | 0.037 | -0.013 (-26.00%) | 43,304,000 |
29 May 2019 | HKD | 0.05 | 0.053 | 0.05 | 0.05 | 0.05 | +0.001 (+2.04%) | 302,000 |
28 May 2019 | HKD | 0.05 | 0.054 | 0.049 | 0.049 | 0.049 | -0.003 (-5.77%) | 1,792,000 |
27 May 2019 | HKD | 0.051 | 0.054 | 0.049 | 0.052 | 0.052 | +0.001 (+1.96%) | 526,000 |
24 May 2019 | HKD | 0.055 | 0.056 | 0.051 | 0.051 | 0.051 | -0.005 (-8.93%) | 1,116,000 |
23 May 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | -0.001 (-1.75%) | 106,000 |
22 May 2019 | HKD | 0.053 | 0.057 | 0.051 | 0.057 | 0.057 | -0.002 (-3.39%) | 1,080,001 |
21 May 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.001 (-1.67%) | 2,600 |
20 May 2019 | HKD | 0.053 | 0.06 | 0.052 | 0.06 | 0.06 | +0.003 (+5.26%) | 1,048,000 |
17 May 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.059 | 0.059 | 0.057 | 0.057 | 0.057 | +0.004 (+7.55%) | 169,000 |
15 May 2019 | HKD | 0.061 | 0.061 | 0.052 | 0.053 | 0.053 | -0.005 (-8.62%) | 272,000 |
14 May 2019 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | -0.001 (-1.69%) | 0 |
13 May 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 0.0 (0.0%) | 0 |
9 May 2019 | HKD | 0.059 | 0.061 | 0.059 | 0.059 | 0.059 | +0.003 (+5.36%) | 656,000 |
8 May 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | -0.004 (-6.67%) | 224,000 |
7 May 2019 | HKD | 0.06 | 0.061 | 0.055 | 0.06 | 0.06 | -0.003 (-4.76%) | 3,888,000 |
6 May 2019 | HKD | 0.073 | 0.073 | 0.06 | 0.063 | 0.063 | -0.022 (-25.88%) | 5,644,100 |
3 May 2019 | HKD | 0.085 | 0.088 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 16,000 |
2 May 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.006 (+7.59%) | 8,000 |
1 May 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.076 | 0.079 | 0.075 | 0.079 | 0.079 | +0.001 (+1.28%) | 784,000 |
29 Apr 2019 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 4,000 |
26 Apr 2019 | HKD | 0.075 | 0.078 | 0.074 | 0.078 | 0.078 | -0.002 (-2.50%) | 359,500 |
25 Apr 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |