Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | HKD | 0.035 | 0.035 | 0.033 | 0.034 | 0.34 | -0.002 (-5.56%) | 758,400 |
4 Oct 2018 | HKD | 0.036 | 0.037 | 0.035 | 0.036 | 0.36 | -0.002 (-5.26%) | 2,447,600 |
3 Oct 2018 | HKD | 0.036 | 0.038 | 0.036 | 0.038 | 0.38 | +0.001 (+2.70%) | 578,800 |
2 Oct 2018 | HKD | 0.039 | 0.04 | 0.037 | 0.037 | 0.37 | -0.003 (-7.50%) | 1,562,800 |
1 Oct 2018 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.4 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 0.04 | 0.04 | 0.036 | 0.04 | 0.4 | 0.0 (0.0%) | 2,348,000 |
27 Sep 2018 | HKD | 0.043 | 0.047 | 0.039 | 0.04 | 0.4 | -0.003 (-6.98%) | 8,043,200 |
26 Sep 2018 | HKD | 0.037 | 0.047 | 0.036 | 0.043 | 0.43 | +0.006 (+16.22%) | 12,108,800 |
25 Sep 2018 | HKD | 0.037 | 0.037 | 0.037 | 0.037 | 0.37 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 0.036 | 0.037 | 0.035 | 0.037 | 0.37 | +0.001 (+2.78%) | 1,338,000 |
21 Sep 2018 | HKD | 0.035 | 0.037 | 0.033 | 0.036 | 0.36 | +0.001 (+2.86%) | 2,580,800 |
20 Sep 2018 | HKD | 0.038 | 0.038 | 0.035 | 0.035 | 0.35 | -0.002 (-5.41%) | 5,256,800 |
19 Sep 2018 | HKD | 0.038 | 0.038 | 0.035 | 0.037 | 0.37 | -0.001 (-2.63%) | 4,436,800 |
18 Sep 2018 | HKD | 0.04 | 0.04 | 0.035 | 0.038 | 0.38 | 0.0 (0.0%) | 4,186,400 |
17 Sep 2018 | HKD | 0.041 | 0.041 | 0.036 | 0.038 | 0.38 | -0.002 (-5%) | 5,612,000 |
14 Sep 2018 | HKD | 0.052 | 0.054 | 0.038 | 0.04 | 0.4 | -0.006 (-13.04%) | 35,632,400 |
13 Sep 2018 | HKD | 0.101 | 0.101 | 0.031 | 0.046 | 0.46 | -0.048 (-51.06%) | 66,624,800 |
12 Sep 2018 | HKD | 0.1 | 0.1 | 0.09 | 0.094 | 0.94 | -0.008 (-7.84%) | 206,400 |
11 Sep 2018 | HKD | 0.109 | 0.109 | 0.095 | 0.102 | 1.02 | 0.0 (0.0%) | 139,600 |
10 Sep 2018 | HKD | 0.101 | 0.111 | 0.097 | 0.102 | 1.02 | -0.006 (-5.56%) | 338,000 |
7 Sep 2018 | HKD | 0.118 | 0.118 | 0.101 | 0.108 | 1.08 | -0.007 (-6.09%) | 350,800 |
6 Sep 2018 | HKD | 0.114 | 0.115 | 0.11 | 0.115 | 1.15 | -0.001 (-0.86%) | 234,000 |
5 Sep 2018 | HKD | 0.119 | 0.122 | 0.115 | 0.116 | 1.16 | 0.0 (0.0%) | 61,200 |
4 Sep 2018 | HKD | 0.116 | 0.12 | 0.116 | 0.116 | 1.16 | -0.004 (-3.33%) | 233,200 |
3 Sep 2018 | HKD | 0.12 | 0.12 | 0.116 | 0.12 | 1.2 | -0.004 (-3.23%) | 771,200 |
31 Aug 2018 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 1.24 | 0.0 (0.0%) | 8,400 |
30 Aug 2018 | HKD | 0.125 | 0.126 | 0.12 | 0.124 | 1.24 | -0.002 (-1.59%) | 171,200 |
29 Aug 2018 | HKD | 0.124 | 0.129 | 0.12 | 0.126 | 1.26 | +0.001 (+0.80%) | 216,000 |
28 Aug 2018 | HKD | 0.129 | 0.129 | 0.124 | 0.125 | 1.25 | 0.0 (0.0%) | 191,600 |
27 Aug 2018 | HKD | 0.129 | 0.131 | 0.12 | 0.125 | 1.25 | -0.004 (-3.10%) | 1,186,800 |