Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.0673 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 0.069 | 0.079 | 0.069 | 0.078 | 0.0673 | +0.012 (+18.18%) | 2,860,000 |
18 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.057 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.057 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.068 | 0.078 | 0.065 | 0.066 | 0.057 | -0.001 (-1.49%) | 1,020,000 |
15 Jul 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0578 | 0.0 (0.0%) | 0 |
12 Jul 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0578 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.0578 | 0.0 (0.0%) | 0 |
10 Jul 2019 | HKD | 0.066 | 0.067 | 0.066 | 0.067 | 0.0578 | +0.003 (+4.69%) | 80,000 |
9 Jul 2019 | HKD | 0.064 | 0.065 | 0.063 | 0.064 | 0.0552 | -0.005 (-7.25%) | 180,000 |
8 Jul 2019 | HKD | 0.067 | 0.072 | 0.066 | 0.069 | 0.0596 | +0.003 (+4.55%) | 14,840,000 |
5 Jul 2019 | HKD | 0.065 | 0.066 | 0.065 | 0.066 | 0.057 | 0.0 (0.0%) | 900,000 |
4 Jul 2019 | HKD | 0.064 | 0.066 | 0.064 | 0.066 | 0.057 | -0.001 (-1.49%) | 120,000 |
3 Jul 2019 | HKD | 0.071 | 0.071 | 0.065 | 0.067 | 0.0578 | -0.002 (-2.90%) | 320,000 |
2 Jul 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.0596 | +0.006 (+9.52%) | 20,000 |
1 Jul 2019 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.0544 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.0544 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.064 | 0.064 | 0.063 | 0.063 | 0.0544 | -0.001 (-1.56%) | 420,000 |
26 Jun 2019 | HKD | 0.068 | 0.068 | 0.06 | 0.064 | 0.0552 | -0.004 (-5.88%) | 1,320,000 |
25 Jun 2019 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.0587 | 0.0 (0.0%) | 0 |
24 Jun 2019 | HKD | 0.07 | 0.07 | 0.068 | 0.068 | 0.0587 | -0.002 (-2.86%) | 140,000 |
21 Jun 2019 | HKD | 0.07 | 0.074 | 0.064 | 0.07 | 0.0604 | 0.0 (0.0%) | 20,000 |
20 Jun 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.0604 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.0604 | 0.0 (0.0%) | 20,000 |
18 Jun 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.0604 | +0.003 (+4.48%) | 120,000 |
17 Jun 2019 | HKD | 0.066 | 0.07 | 0.065 | 0.067 | 0.0578 | -0.003 (-4.29%) | 800,000 |
14 Jun 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.0604 | +0.002 (+2.94%) | 60,000 |
13 Jun 2019 | HKD | 0.074 | 0.084 | 0.066 | 0.068 | 0.0587 | +0.002 (+3.03%) | 16,560,000 |
12 Jun 2019 | HKD | 0.066 | 0.069 | 0.063 | 0.066 | 0.057 | 0.0 (0.0%) | 60,000 |
11 Jun 2019 | HKD | 0.064 | 0.066 | 0.064 | 0.066 | 0.057 | -0.002 (-2.94%) | 100,000 |