Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
4 Jul 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 25,000 |
3 Jul 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | +0.015 (+5.45%) | 160,000 |
1 Jul 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.295 | 0.31 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 305,000 |
26 Jun 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
25 Jun 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 5,000 |
24 Jun 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
21 Jun 2019 | HKD | 0.28 | 0.295 | 0.27 | 0.295 | 0.295 | +0.015 (+5.36%) | 190,000 |
20 Jun 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 185,000 |
19 Jun 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 95,000 |
18 Jun 2019 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 85,000 |
17 Jun 2019 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 35,000 |
14 Jun 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 285,000 |
13 Jun 2019 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 40,000 |
12 Jun 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 20,000 |
11 Jun 2019 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 110,000 |
10 Jun 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 275,000 |
5 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 225,000 |
4 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 95,000 |
3 Jun 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 130,000 |
29 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 280,000 |
27 May 2019 | HKD | 0.305 | 0.335 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 290,000 |