Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.093 | 0.093 | 0.083 | 0.088 | 0.088 | -0.003 (-3.30%) | 1,980,000 |
31 May 2019 | HKD | 0.087 | 0.107 | 0.083 | 0.091 | 0.091 | +0.012 (+15.19%) | 6,850,000 |
30 May 2019 | HKD | 0.069 | 0.079 | 0.069 | 0.079 | 0.079 | +0.001 (+1.28%) | 420,000 |
29 May 2019 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 0.078 | +0.006 (+8.33%) | 250,000 |
27 May 2019 | HKD | 0.067 | 0.072 | 0.067 | 0.072 | 0.072 | -0.008 (-10.00%) | 30,000 |
24 May 2019 | HKD | 0.08 | 0.089 | 0.08 | 0.08 | 0.08 | -0.003 (-3.61%) | 3,520,000 |
23 May 2019 | HKD | 0.089 | 0.089 | 0.083 | 0.083 | 0.083 | +0.012 (+16.90%) | 120,000 |
22 May 2019 | HKD | 0.075 | 0.081 | 0.068 | 0.071 | 0.071 | -0.005 (-6.58%) | 1,570,000 |
21 May 2019 | HKD | 0.064 | 0.086 | 0.064 | 0.076 | 0.076 | +0.017 (+28.81%) | 3,740,000 |
20 May 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.003 (-4.84%) | 550,000 |
17 May 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.071 | 0.071 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 250,000 |
15 May 2019 | HKD | 0.059 | 0.071 | 0.059 | 0.062 | 0.062 | -0.001 (-1.59%) | 810,000 |
14 May 2019 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 480,000 |
13 May 2019 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | -0.002 (-3.08%) | 370,000 |
9 May 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 350,000 |
8 May 2019 | HKD | 0.064 | 0.065 | 0.06 | 0.065 | 0.065 | +0.001 (+1.56%) | 530,000 |
7 May 2019 | HKD | 0.076 | 0.076 | 0.057 | 0.064 | 0.064 | -0.012 (-15.79%) | 13,900,000 |
6 May 2019 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 0.076 | -0.001 (-1.30%) | 160,000 |
3 May 2019 | HKD | 0.074 | 0.08 | 0.074 | 0.077 | 0.077 | -0.001 (-1.28%) | 820,000 |
2 May 2019 | HKD | 0.081 | 0.081 | 0.076 | 0.078 | 0.078 | -0.003 (-3.70%) | 1,140,000 |
1 May 2019 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.079 | 0.081 | 0.079 | 0.081 | 0.081 | 0.0 (0.0%) | 200,000 |
29 Apr 2019 | HKD | 0.08 | 0.081 | 0.079 | 0.081 | 0.081 | -0.002 (-2.41%) | 1,310,000 |
26 Apr 2019 | HKD | 0.082 | 0.083 | 0.08 | 0.083 | 0.083 | -0.006 (-6.74%) | 1,010,000 |
25 Apr 2019 | HKD | 0.089 | 0.091 | 0.085 | 0.089 | 0.089 | -0.001 (-1.11%) | 690,000 |
24 Apr 2019 | HKD | 0.094 | 0.095 | 0.09 | 0.09 | 0.09 | -0.008 (-8.16%) | 2,700,000 |
23 Apr 2019 | HKD | 0.094 | 0.098 | 0.094 | 0.098 | 0.098 | -0.001 (-1.01%) | 220,000 |