Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 128,000 |
26 Sep 2018 | HKD | 0.016 | 0.017 | 0.016 | 0.017 | 0.34 | +0.001 (+6.25%) | 682,000 |
25 Sep 2018 | HKD | 0.016 | 0.016 | 0.016 | 0.016 | 0.32 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.017 | 0.017 | 0.016 | 0.016 | 0.32 | -0.001 (-5.88%) | 178,500 |
21 Sep 2018 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 204,500 |
20 Sep 2018 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 586,000 |
19 Sep 2018 | HKD | 0.017 | 0.017 | 0.016 | 0.017 | 0.34 | 0.0 (0.0%) | 983,000 |
18 Sep 2018 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | 0.0 (0.0%) | 755,000 |
17 Sep 2018 | HKD | 0.017 | 0.017 | 0.017 | 0.017 | 0.34 | -0.001 (-5.56%) | 90,000 |
14 Sep 2018 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 767,000 |
13 Sep 2018 | HKD | 0.018 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 1,254,000 |
12 Sep 2018 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 381,167 |
11 Sep 2018 | HKD | 0.017 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 139,500 |
10 Sep 2018 | HKD | 0.018 | 0.018 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 272,500 |
7 Sep 2018 | HKD | 0.017 | 0.019 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 720,500 |
6 Sep 2018 | HKD | 0.017 | 0.019 | 0.017 | 0.018 | 0.36 | 0.0 (0.0%) | 1,145,000 |
5 Sep 2018 | HKD | 0.018 | 0.019 | 0.017 | 0.018 | 0.36 | -0.001 (-5.26%) | 1,866,500 |
4 Sep 2018 | HKD | 0.018 | 0.02 | 0.017 | 0.019 | 0.38 | +0.001 (+5.56%) | 2,424,966 |
3 Sep 2018 | HKD | 0.019 | 0.019 | 0.017 | 0.018 | 0.36 | -0.001 (-5.26%) | 912,500 |
31 Aug 2018 | HKD | 0.021 | 0.021 | 0.019 | 0.019 | 0.38 | -0.002 (-9.52%) | 1,523,500 |
30 Aug 2018 | HKD | 0.018 | 0.021 | 0.018 | 0.021 | 0.42 | +0.003 (+16.67%) | 2,631,666 |
29 Aug 2018 | HKD | 0.021 | 0.021 | 0.017 | 0.018 | 0.36 | -0.003 (-14.29%) | 6,538,500 |
28 Aug 2018 | HKD | 0.023 | 0.023 | 0.02 | 0.021 | 0.42 | -0.003 (-12.50%) | 8,064,500 |
27 Aug 2018 | HKD | 0.017 | 0.025 | 0.017 | 0.024 | 0.48 | +0.007 (+41.18%) | 19,132,781 |
24 Aug 2018 | HKD | 0.016 | 0.018 | 0.015 | 0.017 | 0.34 | +0.001 (+6.25%) | 6,142,000 |
23 Aug 2018 | HKD | 0.016 | 0.017 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 784,000 |
22 Aug 2018 | HKD | 0.016 | 0.016 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 1,042,000 |
21 Aug 2018 | HKD | 0.015 | 0.016 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 94,500 |
20 Aug 2018 | HKD | 0.016 | 0.016 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 115,000 |
17 Aug 2018 | HKD | 0.016 | 0.016 | 0.015 | 0.016 | 0.32 | 0.0 (0.0%) | 198,500 |