Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | HKD | 0.405 | 0.42 | 0.187 | 0.225 | 0.2102 | -0.17 (-43.04%) | 29,000,000 |
5 Jul 2019 | HKD | 0.51 | 0.54 | 0.34 | 0.395 | 0.369 | -0.115 (-22.55%) | 27,120,000 |
4 Jul 2019 | HKD | 0.6 | 0.6 | 0.45 | 0.51 | 0.4764 | -0.05 (-8.93%) | 8,910,000 |
3 Jul 2019 | HKD | 0.51 | 0.58 | 0.51 | 0.56 | 0.5231 | +0.03 (+5.66%) | 1,490,000 |
2 Jul 2019 | HKD | 0.53 | 0.55 | 0.51 | 0.53 | 0.4951 | +0.03 (+6%) | 1,210,000 |
1 Jul 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4671 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.58 | 0.58 | 0.48 | 0.5 | 0.4671 | -0.06 (-10.71%) | 2,990,000 |
27 Jun 2019 | HKD | 0.53 | 0.58 | 0.53 | 0.56 | 0.5231 | 0.0 (0.0%) | 1,820,000 |
26 Jun 2019 | HKD | 0.59 | 0.6 | 0.54 | 0.56 | 0.5231 | -0.03 (-5.08%) | 5,450,000 |
25 Jun 2019 | HKD | 0.53 | 0.59 | 0.53 | 0.59 | 0.5512 | +0.06 (+11.32%) | 6,730,000 |
24 Jun 2019 | HKD | 0.5 | 0.55 | 0.49 | 0.53 | 0.4951 | +0.045 (+9.28%) | 3,660,000 |
21 Jun 2019 | HKD | 0.42 | 0.5 | 0.42 | 0.485 | 0.4531 | +0.045 (+10.23%) | 5,360,000 |
20 Jun 2019 | HKD | 0.46 | 0.465 | 0.37 | 0.44 | 0.411 | -0.025 (-5.38%) | 5,490,000 |
19 Jun 2019 | HKD | 0.395 | 0.465 | 0.395 | 0.465 | 0.4344 | +0.07 (+17.72%) | 7,030,000 |
18 Jun 2019 | HKD | 0.375 | 0.41 | 0.365 | 0.395 | 0.369 | +0.02 (+5.33%) | 5,490,000 |
17 Jun 2019 | HKD | 0.37 | 0.415 | 0.355 | 0.375 | 0.3503 | +0.005 (+1.35%) | 7,600,000 |
14 Jun 2019 | HKD | 0.345 | 0.415 | 0.315 | 0.37 | 0.3456 | +0.03 (+8.82%) | 15,940,000 |
13 Jun 2019 | HKD | 0.3 | 0.35 | 0.285 | 0.34 | 0.3176 | +0.075 (+28.30%) | 20,300,000 |
12 Jun 2019 | HKD | 0.235 | 0.285 | 0.21 | 0.265 | 0.2476 | +0.03 (+12.77%) | 67,490,000 |
11 Jun 2019 | HKD | 0.23 | 0.33 | 0.21 | 0.235 | 0.2195 | 0.0 (0.0%) | 52,800,000 |
10 Jun 2019 | HKD | 0.243 | 0.243 | 0.235 | 0.235 | 0.2195 | -0.01 (-4.08%) | 1,340,000 |
7 Jun 2019 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.2289 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.23 | 0.25 | 0.23 | 0.245 | 0.2289 | +0.007 (+2.94%) | 500,000 |
5 Jun 2019 | HKD | 0.245 | 0.245 | 0.225 | 0.238 | 0.2223 | -0.007 (-2.86%) | 510,000 |
4 Jun 2019 | HKD | 0.218 | 0.25 | 0.218 | 0.245 | 0.2289 | +0.012 (+5.15%) | 790,000 |
3 Jun 2019 | HKD | 0.229 | 0.233 | 0.227 | 0.233 | 0.2177 | +0.019 (+8.88%) | 370,000 |
31 May 2019 | HKD | 0.214 | 0.214 | 0.214 | 0.214 | 0.1999 | -0.02 (-8.55%) | 3,790,000 |
30 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 0.2186 | 0.0 (0.0%) | 0 |