Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.32 | 0.365 | 0.32 | 0.34 | 0.34 | +0.025 (+7.94%) | 4,965,000 |
4 Jul 2019 | HKD | 0.295 | 0.395 | 0.285 | 0.315 | 0.315 | +0.04 (+14.55%) | 26,328,000 |
3 Jul 2019 | HKD | 0.275 | 0.295 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,568,000 |
2 Jul 2019 | HKD | 0.325 | 0.325 | 0.25 | 0.275 | 0.275 | -0.05 (-15.38%) | 15,332,000 |
1 Jul 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.34 | 0.35 | 0.315 | 0.325 | 0.325 | -0.025 (-7.14%) | 7,056,000 |
27 Jun 2019 | HKD | 0.47 | 0.47 | 0.335 | 0.35 | 0.35 | -0.12 (-25.53%) | 28,952,000 |
26 Jun 2019 | HKD | 1.08 | 1.2 | 0.4 | 0.47 | 0.47 | -0.58 (-55.24%) | 177,700,984 |
25 Jun 2019 | HKD | 0.95 | 1.08 | 0.89 | 1.05 | 1.05 | +0.16 (+17.98%) | 32,378,000 |
24 Jun 2019 | HKD | 0.83 | 0.93 | 0.8 | 0.89 | 0.89 | +0.09 (+11.25%) | 25,936,000 |
21 Jun 2019 | HKD | 0.6 | 0.85 | 0.6 | 0.8 | 0.8 | +0.2 (+33.33%) | 27,906,000 |
20 Jun 2019 | HKD | 0.47 | 0.6 | 0.47 | 0.6 | 0.6 | +0.125 (+26.32%) | 5,984,000 |
19 Jun 2019 | HKD | 0.49 | 0.49 | 0.44 | 0.475 | 0.475 | +0.01 (+2.15%) | 864,000 |
18 Jun 2019 | HKD | 0.47 | 0.485 | 0.455 | 0.465 | 0.465 | -0.02 (-4.12%) | 560,000 |
17 Jun 2019 | HKD | 0.5 | 0.51 | 0.475 | 0.485 | 0.485 | -0.015 (-3%) | 792,000 |
14 Jun 2019 | HKD | 0.47 | 0.5 | 0.46 | 0.5 | 0.5 | +0.03 (+6.38%) | 728,000 |
13 Jun 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 184,000 |
12 Jun 2019 | HKD | 0.475 | 0.5 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,104,000 |
11 Jun 2019 | HKD | 0.53 | 0.53 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,360,000 |
10 Jun 2019 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 656,000 |
7 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 496,000 |
5 Jun 2019 | HKD | 0.465 | 0.53 | 0.465 | 0.53 | 0.53 | +0.02 (+3.92%) | 792,000 |
4 Jun 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 64,000 |
3 Jun 2019 | HKD | 0.5 | 0.51 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 360,000 |
31 May 2019 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 280,000 |
30 May 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 608,000 |
29 May 2019 | HKD | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 2,368,000 |
28 May 2019 | HKD | 0.56 | 0.58 | 0.5 | 0.5 | 0.5 | -0.06 (-10.71%) | 1,688,000 |
27 May 2019 | HKD | 0.54 | 0.56 | 0.51 | 0.56 | 0.56 | +0.02 (+3.70%) | 864,000 |