Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.152 | 0.152 | 0.138 | 0.141 | 11.28 | -0.015 (-9.62%) | 1,848,000 |
5 Jul 2019 | HKD | 0.17 | 0.17 | 0.152 | 0.156 | 12.48 | +0.005 (+3.31%) | 2,088,000 |
4 Jul 2019 | HKD | 0.175 | 0.176 | 0.15 | 0.151 | 12.08 | -0.019 (-11.18%) | 3,672,000 |
3 Jul 2019 | HKD | 0.152 | 0.182 | 0.152 | 0.17 | 13.6 | +0.018 (+11.84%) | 12,504,000 |
2 Jul 2019 | HKD | 0.29 | 0.35 | 0.075 | 0.152 | 12.16 | -0.158 (-50.97%) | 118,104,000 |
1 Jul 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 24.8 | +0.005 (+1.64%) | 0 |
28 Jun 2019 | HKD | 0.35 | 0.36 | 0.295 | 0.305 | 24.4 | -0.035 (-10.29%) | 6,696,000 |
27 Jun 2019 | HKD | 0.365 | 0.365 | 0.3 | 0.34 | 27.2 | -0.01 (-2.86%) | 5,648,000 |
26 Jun 2019 | HKD | 0.375 | 0.375 | 0.35 | 0.35 | 28 | -0.03 (-7.89%) | 2,008,000 |
25 Jun 2019 | HKD | 0.33 | 0.38 | 0.295 | 0.38 | 30.4 | +0.06 (+18.75%) | 15,192,000 |
24 Jun 2019 | HKD | 0.285 | 0.32 | 0.26 | 0.32 | 25.6 | +0.04 (+14.29%) | 6,176,000 |
21 Jun 2019 | HKD | 0.3 | 0.325 | 0.265 | 0.28 | 22.4 | -0.02 (-6.67%) | 6,768,000 |
20 Jun 2019 | HKD | 0.29 | 0.3 | 0.26 | 0.3 | 24 | +0.01 (+3.45%) | 2,144,000 |
19 Jun 2019 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 23.2 | +0.02 (+7.41%) | 312,000 |
18 Jun 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 21.6 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 21.6 | +0.01 (+3.85%) | 8,000 |
14 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 20.8 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 20.8 | -0.04 (-13.33%) | 40,000 |
12 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
11 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
10 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 80,000 |
7 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 24 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.25 | 0.305 | 0.25 | 0.3 | 24 | +0.01 (+3.45%) | 200,000 |
4 Jun 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 23.2 | +0.005 (+1.75%) | 0 |
3 Jun 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 22.8 | +0.01 (+3.64%) | 64,000 |
31 May 2019 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 22 | 0.0 (0.0%) | 1,064,000 |
30 May 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 22 | 0.0 (0.0%) | 1,944,000 |
29 May 2019 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 22 | +0.01 (+3.77%) | 64,000 |
28 May 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 21.2 | +0.01 (+3.92%) | 32,000 |