Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.06 | 0.07 | 0.06 | 0.07 | 0.7 | -0.001 (-1.41%) | 20,000 |
5 Jul 2019 | HKD | 0.065 | 0.071 | 0.065 | 0.071 | 0.71 | +0.005 (+7.58%) | 130,000 |
4 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.66 | 0.0 (0.0%) | 300,000 |
3 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.66 | +0.002 (+3.13%) | 0 |
2 Jul 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | +0.004 (+6.67%) | 280,000 |
1 Jul 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | -0.004 (-6.25%) | 0 |
28 Jun 2019 | HKD | 0.061 | 0.067 | 0.06 | 0.064 | 0.64 | -0.012 (-15.79%) | 720,000 |
27 Jun 2019 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 0 |
26 Jun 2019 | HKD | 0.076 | 0.076 | 0.076 | 0.076 | 0.76 | 0.0 (0.0%) | 60,000 |
25 Jun 2019 | HKD | 0.076 | 0.076 | 0.03 | 0.076 | 0.76 | -0.014 (-15.56%) | 2,730,000 |
24 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.002 (-2.17%) | 0 |
19 Jun 2019 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.92 | +0.002 (+2.22%) | 10,000 |
18 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | +0.002 (+2.27%) | 0 |
17 Jun 2019 | HKD | 0.084 | 0.088 | 0.084 | 0.088 | 0.88 | +0.008 (+10.00%) | 30,000 |
14 Jun 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.004 (-4.76%) | 0 |
13 Jun 2019 | HKD | 0.072 | 0.084 | 0.072 | 0.084 | 0.84 | -0.006 (-6.67%) | 200,000 |
12 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | -0.006 (-6.25%) | 0 |
10 Jun 2019 | HKD | 0.098 | 0.098 | 0.096 | 0.096 | 0.96 | +0.016 (+20%) | 10,000 |
7 Jun 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.002 (+2.56%) | 0 |
6 Jun 2019 | HKD | 0.075 | 0.078 | 0.075 | 0.078 | 0.78 | -0.014 (-15.22%) | 120,000 |
5 Jun 2019 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.92 | 0.0 (0.0%) | 10,000 |
4 Jun 2019 | HKD | 0.095 | 0.095 | 0.092 | 0.092 | 0.92 | -0.003 (-3.16%) | 10,000 |
3 Jun 2019 | HKD | 0.085 | 0.095 | 0.085 | 0.095 | 0.95 | +0.015 (+18.75%) | 30,000 |
31 May 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 200,000 |
28 May 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | -0.002 (-2.44%) | 100,000 |