Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | HKD | 0.063 | 0.068 | 0.062 | 0.066 | 0.066 | +0.002 (+3.13%) | 3,090,000 |
14 Jan 2020 | HKD | 0.07 | 0.076 | 0.059 | 0.064 | 0.064 | -0.005 (-7.25%) | 28,660,000 |
13 Jan 2020 | HKD | 0.053 | 0.078 | 0.051 | 0.069 | 0.069 | +0.017 (+32.69%) | 40,315,000 |
10 Jan 2020 | HKD | 0.05 | 0.057 | 0.05 | 0.052 | 0.052 | +0.002 (+4.00%) | 19,430,000 |
9 Jan 2020 | HKD | 0.048 | 0.06 | 0.048 | 0.05 | 0.05 | -0.006 (-10.71%) | 30,030,000 |
8 Jan 2020 | HKD | 0.037 | 0.065 | 0.035 | 0.056 | 0.056 | +0.019 (+51.35%) | 39,940,000 |
7 Jan 2020 | HKD | 0.032 | 0.038 | 0.032 | 0.037 | 0.037 | +0.005 (+15.63%) | 7,010,000 |
6 Jan 2020 | HKD | 0.034 | 0.034 | 0.032 | 0.032 | 0.032 | -0.002 (-5.88%) | 640,000 |
3 Jan 2020 | HKD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | +0.003 (+9.68%) | 810,000 |
2 Jan 2020 | HKD | 0.034 | 0.034 | 0.031 | 0.031 | 0.031 | -0.001 (-3.13%) | 2,560,000 |
31 Dec 2019 | HKD | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | -0.002 (-5.88%) | 3,000,000 |
30 Dec 2019 | HKD | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | +0.001 (+3.03%) | 560,000 |
27 Dec 2019 | HKD | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | -0.007 (-17.50%) | 3,860,000 |
25 Dec 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.004 (+11.11%) | 0 |
24 Dec 2019 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | +0.001 (+2.86%) | 40,000 |
23 Dec 2019 | HKD | 0.034 | 0.036 | 0.033 | 0.035 | 0.035 | +0.001 (+2.94%) | 1,840,000 |
20 Dec 2019 | HKD | 0.035 | 0.035 | 0.032 | 0.034 | 0.034 | 0.0 (0.0%) | 2,352,500 |
19 Dec 2019 | HKD | 0.033 | 0.034 | 0.031 | 0.034 | 0.034 | +0.001 (+3.03%) | 1,760,000 |
18 Dec 2019 | HKD | 0.036 | 0.036 | 0.032 | 0.033 | 0.033 | -0.001 (-2.94%) | 1,950,000 |
17 Dec 2019 | HKD | 0.031 | 0.034 | 0.03 | 0.034 | 0.034 | -0.09 (-72.58%) | 6,340,000 |
17 Dec 2019 |
|
|||||||
16 Dec 2019 | HKD | 0.028 | 0.031 | 0.027 | 0.031 | 0.124 | +0.001 (+3.33%) | 5,525,000 |
13 Dec 2019 | HKD | 0.03 | 0.03 | 0.028 | 0.03 | 0.12 | 0.0 (0.0%) | 3,100,000 |
12 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.12 | +0.002 (+7.14%) | 1,210,000 |
11 Dec 2019 | HKD | 0.028 | 0.029 | 0.027 | 0.028 | 0.112 | 0.0 (0.0%) | 3,825,001 |
10 Dec 2019 | HKD | 0.028 | 0.029 | 0.028 | 0.028 | 0.112 | 0.0 (0.0%) | 2,345,009 |
9 Dec 2019 | HKD | 0.029 | 0.029 | 0.027 | 0.028 | 0.112 | -0.001 (-3.45%) | 720,000 |
6 Dec 2019 | HKD | 0.033 | 0.033 | 0.027 | 0.029 | 0.116 | -0.005 (-14.71%) | 4,417,500 |
5 Dec 2019 | HKD | 0.03 | 0.036 | 0.03 | 0.034 | 0.136 | +0.005 (+17.24%) | 10,505,000 |
4 Dec 2019 | HKD | 0.027 | 0.029 | 0.025 | 0.029 | 0.116 | +0.002 (+7.41%) | 6,290,000 |
3 Dec 2019 | HKD | 0.025 | 0.027 | 0.025 | 0.027 | 0.108 | +0.003 (+12.50%) | 3,000,000 |