Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.51 | 0.54 | 0.46 | 0.49 | 0.49 | -0.02 (-3.92%) | 5,330,000 |
5 Jul 2019 | HKD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 695,000 |
4 Jul 2019 | HKD | 0.5 | 0.59 | 0.5 | 0.54 | 0.54 | +0.05 (+10.20%) | 6,045,000 |
3 Jul 2019 | HKD | 0.64 | 0.64 | 0.49 | 0.49 | 0.49 | -0.1 (-16.95%) | 9,745,000 |
2 Jul 2019 | HKD | 0.6 | 0.63 | 0.485 | 0.59 | 0.59 | +0.12 (+25.53%) | 3,595,000 |
1 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.275 | 0.47 | 0.27 | 0.47 | 0.47 | +0.195 (+70.91%) | 4,455,000 |
27 Jun 2019 | HKD | 0.265 | 0.28 | 0.235 | 0.275 | 0.275 | +0.01 (+3.77%) | 2,245,000 |
26 Jun 2019 | HKD | 0.248 | 0.29 | 0.23 | 0.265 | 0.265 | +0.01 (+3.92%) | 4,190,000 |
25 Jun 2019 | HKD | 0.32 | 0.335 | 0.21 | 0.255 | 0.255 | -0.095 (-27.14%) | 9,830,000 |
24 Jun 2019 | HKD | 0.435 | 0.44 | 0.34 | 0.35 | 0.35 | -0.115 (-24.73%) | 3,445,000 |
21 Jun 2019 | HKD | 0.495 | 0.495 | 0.435 | 0.465 | 0.465 | +0.01 (+2.20%) | 310,000 |
20 Jun 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | +0.03 (+7.06%) | 255,000 |
19 Jun 2019 | HKD | 0.54 | 0.54 | 0.395 | 0.425 | 0.425 | -0.07 (-14.14%) | 5,100,000 |
18 Jun 2019 | HKD | 0.495 | 0.52 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 780,000 |
17 Jun 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 455,000 |
14 Jun 2019 | HKD | 0.5 | 0.53 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,050,000 |
13 Jun 2019 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 785,000 |
12 Jun 2019 | HKD | 0.61 | 0.62 | 0.53 | 0.55 | 0.55 | -0.06 (-9.84%) | 1,685,000 |
11 Jun 2019 | HKD | 0.65 | 0.7 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,260,000 |
10 Jun 2019 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,930,000 |
7 Jun 2019 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.7 | 0.74 | 0.59 | 0.67 | 0.67 | -0.03 (-4.29%) | 4,570,000 |
5 Jun 2019 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,940,000 |
4 Jun 2019 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 3,220,000 |
3 Jun 2019 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,720,000 |
31 May 2019 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 2,855,000 |
30 May 2019 | HKD | 0.71 | 0.75 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,015,000 |
29 May 2019 | HKD | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,415,000 |
28 May 2019 | HKD | 0.78 | 0.8 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 4,095,000 |