Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | HKD | 0.08 | 0.099 | 0.067 | 0.075 | 0.075 | -0.009 (-10.71%) | 1,590,000 |
11 Jul 2019 | HKD | 0.081 | 0.088 | 0.081 | 0.084 | 0.084 | +0.003 (+3.70%) | 2,090,000 |
10 Jul 2019 | HKD | 0.078 | 0.081 | 0.078 | 0.081 | 0.081 | +0.004 (+5.19%) | 870,000 |
9 Jul 2019 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | -0.001 (-1.28%) | 590,000 |
8 Jul 2019 | HKD | 0.079 | 0.079 | 0.07 | 0.078 | 0.078 | -0.007 (-8.24%) | 4,550,000 |
5 Jul 2019 | HKD | 0.1 | 0.1 | 0.084 | 0.085 | 0.085 | 0.0 (0.0%) | 910,000 |
4 Jul 2019 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
3 Jul 2019 | HKD | 0.084 | 0.087 | 0.077 | 0.085 | 0.085 | 0.0 (0.0%) | 810,000 |
2 Jul 2019 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.003 (-3.41%) | 2,670,000 |
1 Jul 2019 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.089 | 0.09 | 0.085 | 0.088 | 0.088 | -0.004 (-4.35%) | 1,410,000 |
27 Jun 2019 | HKD | 0.088 | 0.092 | 0.085 | 0.092 | 0.092 | +0.004 (+4.55%) | 630,000 |
26 Jun 2019 | HKD | 0.088 | 0.088 | 0.084 | 0.088 | 0.088 | -0.002 (-2.22%) | 690,000 |
25 Jun 2019 | HKD | 0.086 | 0.092 | 0.086 | 0.09 | 0.09 | +0.004 (+4.65%) | 120,000 |
24 Jun 2019 | HKD | 0.087 | 0.091 | 0.086 | 0.086 | 0.086 | -0.001 (-1.15%) | 690,000 |
21 Jun 2019 | HKD | 0.085 | 0.087 | 0.085 | 0.087 | 0.087 | 0.0 (0.0%) | 570,000 |
20 Jun 2019 | HKD | 0.088 | 0.091 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 380,000 |
19 Jun 2019 | HKD | 0.091 | 0.091 | 0.086 | 0.087 | 0.087 | -0.003 (-3.33%) | 420,000 |
18 Jun 2019 | HKD | 0.096 | 0.096 | 0.089 | 0.09 | 0.09 | -0.002 (-2.17%) | 370,000 |
17 Jun 2019 | HKD | 0.093 | 0.093 | 0.092 | 0.092 | 0.092 | 0.0 (0.0%) | 340,000 |
14 Jun 2019 | HKD | 0.088 | 0.092 | 0.088 | 0.092 | 0.092 | -0.002 (-2.13%) | 120,000 |
13 Jun 2019 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | +0.002 (+2.17%) | 20,000 |
12 Jun 2019 | HKD | 0.091 | 0.092 | 0.091 | 0.092 | 0.092 | -0.002 (-2.13%) | 100,000 |
11 Jun 2019 | HKD | 0.091 | 0.094 | 0.091 | 0.094 | 0.094 | +0.003 (+3.30%) | 180,000 |
10 Jun 2019 | HKD | 0.092 | 0.092 | 0.087 | 0.091 | 0.091 | +0.002 (+2.25%) | 580,000 |
7 Jun 2019 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.081 | 0.089 | 0.081 | 0.089 | 0.089 | +0.005 (+5.95%) | 550,000 |
5 Jun 2019 | HKD | 0.082 | 0.089 | 0.082 | 0.084 | 0.084 | +0.001 (+1.20%) | 410,000 |
4 Jun 2019 | HKD | 0.084 | 0.084 | 0.082 | 0.083 | 0.083 | -0.005 (-5.68%) | 470,000 |
3 Jun 2019 | HKD | 0.093 | 0.093 | 0.083 | 0.088 | 0.088 | -0.003 (-3.30%) | 1,980,000 |