Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | 0.0 (0.0%) | 0 |
5 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.98 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.98 | -0.02 (-3.92%) | 3,000 |
1 Jul 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 1.02 | 0.0 (0.0%) | 1,000 |
27 Jun 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 1.02 | -0.01 (-1.92%) | 9,500 |
26 Jun 2019 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 1.04 | +0.02 (+4%) | 38,000 |
25 Jun 2019 | HKD | 0.54 | 0.54 | 0.43 | 0.5 | 1 | -0.04 (-7.41%) | 465,000 |
24 Jun 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.54 | 1.08 | -0.01 (-1.82%) | 215,500 |
21 Jun 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 1.1 | 0.0 (0.0%) | 505,000 |
20 Jun 2019 | HKD | 0.53 | 0.57 | 0.52 | 0.55 | 1.1 | -0.05 (-8.33%) | 75,500 |
19 Jun 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 1.2 | +0.04 (+7.14%) | 16,000 |
18 Jun 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 1.12 | -0.02 (-3.45%) | 15,000 |
17 Jun 2019 | HKD | 0.64 | 0.65 | 0.58 | 0.58 | 1.16 | -0.04 (-6.45%) | 107,500 |
14 Jun 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 1.24 | +0.12 (+24%) | 1,500 |
13 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0 (0.0%) | 1,500 |
11 Jun 2019 | HKD | 0.45 | 0.56 | 0.45 | 0.5 | 1 | -0.03 (-5.66%) | 99,000 |
10 Jun 2019 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 10,500 |
7 Jun 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 1.06 | 0.0 (0.0%) | 6,000 |
4 Jun 2019 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 1.06 | +0.01 (+1.92%) | 105,000 |
3 Jun 2019 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 1.04 | -0.04 (-7.14%) | 16,000 |
31 May 2019 | HKD | 0.64 | 0.64 | 0.56 | 0.56 | 1.12 | +0.03 (+5.66%) | 34,500 |
30 May 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 1.06 | -0.04 (-7.02%) | 137,500 |
29 May 2019 | HKD | 0.62 | 0.65 | 0.54 | 0.57 | 1.14 | -0.04 (-6.56%) | 591,500 |
28 May 2019 | HKD | 0.6 | 0.67 | 0.6 | 0.61 | 1.22 | -0.01 (-1.61%) | 593,000 |