Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | HKD | 0.032 | 0.033 | 0.028 | 0.029 | 0.58 | -0.003 (-9.38%) | 9,695,009 |
15 Mar 2019 | HKD | 0.025 | 0.034 | 0.025 | 0.032 | 0.64 | +0.008 (+33.33%) | 31,559,003 |
14 Mar 2019 | HKD | 0.023 | 0.025 | 0.023 | 0.024 | 0.48 | +0.001 (+4.35%) | 2,121,000 |
13 Mar 2019 | HKD | 0.023 | 0.024 | 0.023 | 0.023 | 0.46 | -0.001 (-4.17%) | 1,036,000 |
12 Mar 2019 | HKD | 0.023 | 0.026 | 0.023 | 0.024 | 0.48 | +0.001 (+4.35%) | 3,042,500 |
11 Mar 2019 | HKD | 0.022 | 0.024 | 0.021 | 0.023 | 0.46 | +0.001 (+4.55%) | 1,461,500 |
8 Mar 2019 | HKD | 0.022 | 0.023 | 0.021 | 0.022 | 0.44 | -0.001 (-4.35%) | 642,500 |
7 Mar 2019 | HKD | 0.023 | 0.023 | 0.021 | 0.023 | 0.46 | 0.0 (0.0%) | 1,947,000 |
6 Mar 2019 | HKD | 0.024 | 0.025 | 0.022 | 0.023 | 0.46 | -0.001 (-4.17%) | 2,247,500 |
5 Mar 2019 | HKD | 0.024 | 0.026 | 0.023 | 0.024 | 0.48 | 0.0 (0.0%) | 5,306,000 |
4 Mar 2019 | HKD | 0.02 | 0.025 | 0.02 | 0.024 | 0.48 | +0.004 (+20%) | 8,490,000 |
1 Mar 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.02 | 0.4 | 0.0 (0.0%) | 457,000 |
28 Feb 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.02 | 0.4 | 0.0 (0.0%) | 640,000 |
27 Feb 2019 | HKD | 0.02 | 0.021 | 0.019 | 0.02 | 0.4 | -0.001 (-4.76%) | 795,500 |
26 Feb 2019 | HKD | 0.02 | 0.021 | 0.019 | 0.021 | 0.42 | +0.001 (+5%) | 983,500 |
25 Feb 2019 | HKD | 0.022 | 0.023 | 0.02 | 0.02 | 0.4 | -0.002 (-9.09%) | 1,375,000 |
22 Feb 2019 | HKD | 0.021 | 0.022 | 0.02 | 0.022 | 0.44 | 0.0 (0.0%) | 1,085,000 |
21 Feb 2019 | HKD | 0.023 | 0.024 | 0.021 | 0.022 | 0.44 | -0.001 (-4.35%) | 1,973,000 |
20 Feb 2019 | HKD | 0.017 | 0.024 | 0.017 | 0.023 | 0.46 | +0.005 (+27.78%) | 12,647,000 |
19 Feb 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | +0.001 (+5.88%) | 317,767 |
18 Feb 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.017 | 0.34 | -0.001 (-5.56%) | 117,783 |
15 Feb 2019 | HKD | 0.018 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 676,000 |
14 Feb 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 267,000 |
13 Feb 2019 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 238,000 |
12 Feb 2019 | HKD | 0.018 | 0.018 | 0.018 | 0.018 | 0.36 | 0.0 (0.0%) | 47,000 |
11 Feb 2019 | HKD | 0.018 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 837,040 |
8 Feb 2019 | HKD | 0.018 | 0.018 | 0.018 | 0.018 | 0.36 | +0.001 (+5.88%) | 58,500 |
7 Feb 2019 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 0 |