Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.129 | 0.129 | 0.109 | 0.112 | 2.4889 | -0.015 (-11.81%) | 87,390,000 |
5 Jul 2019 | HKD | 0.126 | 0.132 | 0.121 | 0.127 | 2.8222 | -0.003 (-2.31%) | 46,750,000 |
4 Jul 2019 | HKD | 0.14 | 0.144 | 0.129 | 0.13 | 2.8889 | -0.006 (-4.41%) | 43,855,000 |
3 Jul 2019 | HKD | 0.126 | 0.16 | 0.111 | 0.136 | 3.0222 | +0.006 (+4.62%) | 218,375,000 |
2 Jul 2019 | HKD | 0.143 | 0.153 | 0.125 | 0.13 | 2.8889 | -0.01 (-7.14%) | 114,739,000 |
1 Jul 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 3.1111 | -0.003 (-2.10%) | 0 |
28 Jun 2019 | HKD | 0.151 | 0.163 | 0.142 | 0.143 | 3.1778 | -0.008 (-5.30%) | 116,545,000 |
27 Jun 2019 | HKD | 0.175 | 0.179 | 0.148 | 0.151 | 3.3556 | -0.017 (-10.12%) | 192,640,000 |
26 Jun 2019 | HKD | 0.195 | 0.24 | 0.135 | 0.168 | 3.7333 | -0.004 (-2.33%) | 1,101,403,000 |
25 Jun 2019 | HKD | 4.89 | 5.1 | 0.091 | 0.172 | 3.8222 | -4.718 (-96.48%) | 1,759,562,500 |
24 Jun 2019 | HKD | 4.86 | 5.27 | 4.7 | 4.89 | 108.6667 | +0.13 (+2.73%) | 190,000 |
21 Jun 2019 | HKD | 4.71 | 4.9 | 4.6 | 4.76 | 105.7778 | 0.0 (0.0%) | 325,000 |
20 Jun 2019 | HKD | 4.75 | 4.76 | 4.59 | 4.76 | 105.7778 | +0.03 (+0.63%) | 190,000 |
19 Jun 2019 | HKD | 4.61 | 4.77 | 4.56 | 4.73 | 105.1111 | 0.0 (0.0%) | 165,000 |
18 Jun 2019 | HKD | 4.53 | 4.76 | 4.53 | 4.73 | 105.1111 | -0.09 (-1.87%) | 260,000 |
17 Jun 2019 | HKD | 4.43 | 4.82 | 4.4 | 4.82 | 107.1111 | +0.02 (+0.42%) | 185,000 |
14 Jun 2019 | HKD | 4.6 | 4.8 | 4.2 | 4.8 | 106.6667 | +0.4 (+9.09%) | 485,000 |
13 Jun 2019 | HKD | 4.4 | 4.4 | 3.9 | 4.4 | 97.7778 | +0.21 (+5.01%) | 400,000 |
12 Jun 2019 | HKD | 3.95 | 4.23 | 3.95 | 4.19 | 93.1111 | +0.11 (+2.70%) | 135,000 |
11 Jun 2019 | HKD | 4.01 | 4.12 | 3.95 | 4.08 | 90.6667 | -0.2 (-4.67%) | 350,000 |
10 Jun 2019 | HKD | 4.4 | 4.4 | 3.98 | 4.28 | 95.1111 | -0.02 (-0.47%) | 520,000 |
7 Jun 2019 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 95.5556 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.21 | 4.3 | 4 | 4.3 | 95.5556 | +0.01 (+0.23%) | 1,765,000 |
5 Jun 2019 | HKD | 4.08 | 4.29 | 4 | 4.29 | 95.3333 | -0.11 (-2.50%) | 345,000 |
4 Jun 2019 | HKD | 4.55 | 4.6 | 4.08 | 4.4 | 97.7778 | -0.12 (-2.65%) | 714,648 |
3 Jun 2019 | HKD | 4.44 | 4.52 | 4.2 | 4.52 | 100.4444 | 0.0 (0.0%) | 300,000 |
31 May 2019 | HKD | 4.66 | 4.66 | 4.4 | 4.52 | 100.4444 | -0.11 (-2.38%) | 145,000 |
30 May 2019 | HKD | 4.61 | 4.88 | 4.45 | 4.63 | 102.8889 | +0.05 (+1.09%) | 710,000 |
29 May 2019 | HKD | 4.7 | 4.7 | 4.55 | 4.58 | 101.7778 | -0.12 (-2.55%) | 460,000 |
28 May 2019 | HKD | 4.75 | 4.77 | 4.58 | 4.7 | 104.4444 | -0.07 (-1.47%) | 1,100,000 |