Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.385 | 0.435 | 0.38 | 0.395 | 0.395 | -0.025 (-5.95%) | 270,000 |
5 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 250,000 |
4 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 30,000 |
3 Jul 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
2 Jul 2019 | HKD | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.05 (-10.64%) | 220,000 |
1 Jul 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
27 Jun 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 0 |
26 Jun 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
25 Jun 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 0 |
24 Jun 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 0 |
21 Jun 2019 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 10,000 |
20 Jun 2019 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 0 |
19 Jun 2019 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | +0.055 (+12.79%) | 10,000 |
18 Jun 2019 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.035 (+8.86%) | 110,000 |
17 Jun 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
14 Jun 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
13 Jun 2019 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
12 Jun 2019 | HKD | 0.345 | 0.445 | 0.345 | 0.395 | 0.395 | -0.05 (-11.24%) | 190,000 |
11 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
10 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
7 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
3 Jun 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 110,000 |
31 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -0.04 (-8.33%) | 20,000 |
28 May 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |