Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | HKD | 0.016 | 0.018 | 0.012 | 0.016 | 0.0974 | +0.001 (+6.67%) | 102,740,000 |
1 Feb 2019 | HKD | 0.014 | 0.018 | 0.014 | 0.015 | 0.0913 | 0.0 (0.0%) | 36,772,240 |
31 Jan 2019 | HKD | 0.015 | 0.016 | 0.015 | 0.015 | 0.0913 | 0.0 (0.0%) | 22,300,000 |
30 Jan 2019 | HKD | 0.015 | 0.015 | 0.013 | 0.015 | 0.0913 | -0.001 (-6.25%) | 31,260,000 |
29 Jan 2019 | HKD | 0.015 | 0.017 | 0.015 | 0.016 | 0.0974 | +0.001 (+6.67%) | 31,860,000 |
28 Jan 2019 | HKD | 0.016 | 0.017 | 0.015 | 0.015 | 0.0913 | -0.002 (-11.76%) | 6,980,000 |
25 Jan 2019 | HKD | 0.016 | 0.018 | 0.016 | 0.017 | 0.1035 | 0.0 (0.0%) | 5,537,760 |
24 Jan 2019 | HKD | 0.015 | 0.017 | 0.015 | 0.017 | 0.1035 | 0.0 (0.0%) | 2,240,000 |
23 Jan 2019 | HKD | 0.016 | 0.018 | 0.015 | 0.017 | 0.1035 | -0.001 (-5.56%) | 18,720,000 |
22 Jan 2019 | HKD | 0.014 | 0.018 | 0.013 | 0.018 | 0.1095 | +0.001 (+5.88%) | 69,230,000 |
21 Jan 2019 | HKD | 0.019 | 0.019 | 0.016 | 0.017 | 0.1035 | -0.001 (-5.56%) | 36,400,000 |
18 Jan 2019 | HKD | 0.019 | 0.02 | 0.017 | 0.018 | 0.1095 | -0.002 (-10.00%) | 13,640,000 |
17 Jan 2019 | HKD | 0.022 | 0.022 | 0.019 | 0.02 | 0.1217 | -0.002 (-9.09%) | 31,320,000 |
16 Jan 2019 | HKD | 0.02 | 0.022 | 0.02 | 0.022 | 0.1339 | +0.001 (+4.76%) | 26,320,000 |
15 Jan 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.021 | 0.1278 | 0.0 (0.0%) | 14,160,000 |
14 Jan 2019 | HKD | 0.021 | 0.021 | 0.021 | 0.021 | 0.1278 | 0.0 (0.0%) | 0 |
11 Jan 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.021 | 0.1278 | 0.0 (0.0%) | 3,540,000 |
10 Jan 2019 | HKD | 0.02 | 0.021 | 0.02 | 0.021 | 0.1278 | 0.0 (0.0%) | 6,740,000 |
9 Jan 2019 | HKD | 0.021 | 0.021 | 0.02 | 0.021 | 0.1278 | 0.0 (0.0%) | 19,700,000 |
8 Jan 2019 | HKD | 0.02 | 0.021 | 0.019 | 0.021 | 0.1278 | +0.002 (+10.53%) | 13,766,400 |
7 Jan 2019 | HKD | 0.02 | 0.021 | 0.019 | 0.019 | 0.1156 | -0.002 (-9.52%) | 17,310,000 |
4 Jan 2019 | HKD | 0.021 | 0.022 | 0.02 | 0.021 | 0.1278 | -0.001 (-4.55%) | 24,420,000 |
3 Jan 2019 | HKD | 0.02 | 0.022 | 0.02 | 0.022 | 0.1339 | +0.001 (+4.76%) | 197,020,000 |
2 Jan 2019 | HKD | 0.022 | 0.022 | 0.02 | 0.021 | 0.1278 | -0.002 (-8.70%) | 29,420,000 |
1 Jan 2019 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.14 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.023 | 0.023 | 0.022 | 0.023 | 0.14 | -0.001 (-4.17%) | 17,000,000 |
28 Dec 2018 | HKD | 0.023 | 0.024 | 0.022 | 0.024 | 0.1461 | 0.0 (0.0%) | 10,640,000 |
27 Dec 2018 | HKD | 0.024 | 0.024 | 0.022 | 0.024 | 0.1461 | 0.0 (0.0%) | 15,140,000 |
24 Dec 2018 | HKD | 0.023 | 0.024 | 0.021 | 0.024 | 0.1461 | +0.001 (+4.35%) | 37,620,000 |
21 Dec 2018 | HKD | 0.022 | 0.026 | 0.021 | 0.023 | 0.14 | +0.001 (+4.55%) | 48,120,000 |