Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | HKD | 0.017 | 0.018 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 269,500 |
30 Aug 2019 | HKD | 0.018 | 0.018 | 0.016 | 0.017 | 0.34 | -0.001 (-5.56%) | 152,400 |
29 Aug 2019 | HKD | 0.017 | 0.018 | 0.016 | 0.018 | 0.36 | 0.0 (0.0%) | 465,000 |
28 Aug 2019 | HKD | 0.017 | 0.018 | 0.016 | 0.018 | 0.36 | +0.001 (+5.88%) | 356,500 |
27 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 175,500 |
26 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 493,000 |
23 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 307,000 |
22 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.017 | 0.34 | -0.001 (-5.56%) | 103,000 |
21 Aug 2019 | HKD | 0.018 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 129,500 |
20 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | +0.002 (+12.50%) | 613,232 |
19 Aug 2019 | HKD | 0.017 | 0.017 | 0.016 | 0.016 | 0.32 | 0.0 (0.0%) | 108,697 |
16 Aug 2019 | HKD | 0.016 | 0.017 | 0.016 | 0.016 | 0.32 | 0.0 (0.0%) | 398,500 |
15 Aug 2019 | HKD | 0.017 | 0.017 | 0.016 | 0.016 | 0.32 | -0.001 (-5.88%) | 89,000 |
14 Aug 2019 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | +0.001 (+6.25%) | 531,000 |
13 Aug 2019 | HKD | 0.018 | 0.018 | 0.016 | 0.016 | 0.32 | -0.001 (-5.88%) | 344,500 |
12 Aug 2019 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | -0.001 (-5.56%) | 39,000 |
9 Aug 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | +0.001 (+5.88%) | 218,500 |
8 Aug 2019 | HKD | 0.018 | 0.018 | 0.016 | 0.017 | 0.34 | +0.001 (+6.25%) | 176,500 |
7 Aug 2019 | HKD | 0.017 | 0.018 | 0.016 | 0.016 | 0.32 | -0.001 (-5.88%) | 425,000 |
6 Aug 2019 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 1,717,500 |
5 Aug 2019 | HKD | 0.018 | 0.019 | 0.017 | 0.017 | 0.34 | -0.001 (-5.56%) | 953,000 |
2 Aug 2019 | HKD | 0.018 | 0.019 | 0.018 | 0.018 | 0.36 | -0.001 (-5.26%) | 185,500 |
1 Aug 2019 | HKD | 0.018 | 0.02 | 0.018 | 0.019 | 0.38 | +0.001 (+5.56%) | 329,000 |
31 Jul 2019 | HKD | 0.018 | 0.02 | 0.018 | 0.018 | 0.36 | -0.001 (-5.26%) | 2,975 |
30 Jul 2019 | HKD | 0.02 | 0.02 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 171,500 |
29 Jul 2019 | HKD | 0.018 | 0.02 | 0.018 | 0.019 | 0.38 | 0.0 (0.0%) | 353,500 |
26 Jul 2019 | HKD | 0.02 | 0.021 | 0.019 | 0.019 | 0.38 | -0.002 (-9.52%) | 1,148,000 |
25 Jul 2019 | HKD | 0.019 | 0.023 | 0.019 | 0.021 | 0.42 | +0.001 (+5%) | 2,477,000 |
24 Jul 2019 | HKD | 0.02 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 405,000 |
23 Jul 2019 | HKD | 0.018 | 0.022 | 0.018 | 0.02 | 0.4 | +0.003 (+17.65%) | 3,260,600 |