Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 5.9615 | -0.05 (-9.09%) | 190,000 |
5 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | -0.03 (-5.17%) | 160,000 |
4 Jul 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 6.9154 | +0.03 (+5.45%) | 0 |
3 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 0 |
1 Jul 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.48 | 0.55 | 0.48 | 0.55 | 6.5577 | -0.02 (-3.51%) | 10,000 |
27 Jun 2019 | HKD | 0.45 | 0.57 | 0.45 | 0.57 | 6.7962 | +0.04 (+7.55%) | 10,000 |
26 Jun 2019 | HKD | 0.485 | 0.53 | 0.45 | 0.53 | 6.3192 | 0.0 (0.0%) | 10,000 |
25 Jun 2019 | HKD | 0.51 | 0.53 | 0.45 | 0.53 | 6.3192 | -0.07 (-11.67%) | 60,000 |
24 Jun 2019 | HKD | 0.6 | 0.6 | 0.51 | 0.6 | 7.1538 | +0.03 (+5.26%) | 15,000 |
21 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
20 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
19 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
18 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
17 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 6.7962 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.55 | 0.57 | 0.475 | 0.57 | 6.7962 | -0.01 (-1.72%) | 6,055,000 |
12 Jun 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 6.9154 | +0.03 (+5.45%) | 0 |
11 Jun 2019 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 5,000 |
10 Jun 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | +0.03 (+5.77%) | 2,000,000 |
5 Jun 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 6.2 | -0.07 (-11.86%) | 15,000 |
4 Jun 2019 | HKD | 0.5 | 0.59 | 0.5 | 0.59 | 7.0346 | +0.04 (+7.27%) | 85,000 |
3 Jun 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 6.5577 | +0.05 (+10%) | 0 |
31 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.9615 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.9615 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.9615 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5.9615 | -0.15 (-23.08%) | 5,000 |