Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | HKD | 0.042 | 0.049 | 0.042 | 0.049 | 0.049 | -0.001 (-2%) | 864,000 |
26 Aug 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.002 (+4.17%) | 0 |
23 Aug 2019 | HKD | 0.048 | 0.06 | 0.045 | 0.048 | 0.048 | -0.002 (-4%) | 2,260,000 |
22 Aug 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.003 (+6.38%) | 0 |
19 Aug 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | +0.001 (+2.17%) | 14,000 |
16 Aug 2019 | HKD | 0.042 | 0.046 | 0.042 | 0.046 | 0.046 | -0.002 (-4.17%) | 8,000 |
15 Aug 2019 | HKD | 0.045 | 0.049 | 0.042 | 0.048 | 0.048 | +0.002 (+4.35%) | 496,000 |
14 Aug 2019 | HKD | 0.046 | 0.049 | 0.045 | 0.046 | 0.046 | -0.006 (-11.54%) | 1,366,000 |
13 Aug 2019 | HKD | 0.045 | 0.053 | 0.045 | 0.052 | 0.052 | +0.005 (+10.64%) | 954,000 |
12 Aug 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | -0.013 (-21.67%) | 124,000 |
9 Aug 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.005 (+9.09%) | 0 |
8 Aug 2019 | HKD | 0.057 | 0.057 | 0.049 | 0.055 | 0.055 | +0.005 (+10%) | 874,000 |
7 Aug 2019 | HKD | 0.049 | 0.056 | 0.044 | 0.05 | 0.05 | +0.001 (+2.04%) | 1,118,000 |
6 Aug 2019 | HKD | 0.043 | 0.049 | 0.043 | 0.049 | 0.049 | +0.002 (+4.26%) | 426,000 |
5 Aug 2019 | HKD | 0.049 | 0.049 | 0.047 | 0.047 | 0.047 | -0.006 (-11.32%) | 642,000 |
2 Aug 2019 | HKD | 0.046 | 0.053 | 0.046 | 0.053 | 0.053 | 0.0 (0.0%) | 100,000 |
1 Aug 2019 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | +0.003 (+6%) | 174,000 |
31 Jul 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 0 |
30 Jul 2019 | HKD | 0.05 | 0.056 | 0.05 | 0.053 | 0.053 | +0.001 (+1.92%) | 174,000 |
29 Jul 2019 | HKD | 0.048 | 0.052 | 0.048 | 0.052 | 0.052 | +0.002 (+4.00%) | 132,000 |
26 Jul 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 0 |
25 Jul 2019 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 10,000 |
24 Jul 2019 | HKD | 0.058 | 0.064 | 0.053 | 0.053 | 0.053 | -0.001 (-1.85%) | 1,560,000 |
23 Jul 2019 | HKD | 0.044 | 0.058 | 0.044 | 0.054 | 0.054 | +0.006 (+12.50%) | 628,000 |
22 Jul 2019 | HKD | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | -0.003 (-5.88%) | 196,000 |
19 Jul 2019 | HKD | 0.052 | 0.057 | 0.043 | 0.051 | 0.051 | -0.005 (-8.93%) | 1,834,000 |
18 Jul 2019 | HKD | 0.056 | 0.06 | 0.056 | 0.056 | 0.056 | -0.004 (-6.67%) | 424,000 |
17 Jul 2019 | HKD | 0.058 | 0.06 | 0.058 | 0.06 | 0.06 | 0.0 (0.0%) | 204,000 |