Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | HKD | 0.024 | 0.026 | 0.023 | 0.024 | 0.096 | 0.0 (0.0%) | 15,322,500 |
29 Nov 2019 | HKD | 0.026 | 0.026 | 0.02 | 0.024 | 0.096 | -0.001 (-4%) | 16,410,000 |
28 Nov 2019 | HKD | 0.022 | 0.026 | 0.022 | 0.025 | 0.1 | +0.002 (+8.70%) | 6,510,000 |
27 Nov 2019 | HKD | 0.026 | 0.026 | 0.02 | 0.023 | 0.092 | -0.003 (-11.54%) | 11,645,000 |
26 Nov 2019 | HKD | 0.023 | 0.026 | 0.022 | 0.026 | 0.104 | +0.002 (+8.33%) | 8,470,000 |
25 Nov 2019 | HKD | 0.024 | 0.025 | 0.022 | 0.024 | 0.096 | -0.002 (-7.69%) | 12,657,500 |
22 Nov 2019 | HKD | 0.03 | 0.03 | 0.024 | 0.026 | 0.104 | -0.005 (-16.13%) | 35,047,998 |
21 Nov 2019 | HKD | 0.034 | 0.039 | 0.027 | 0.031 | 0.124 | -0.005 (-13.89%) | 29,395,000 |
20 Nov 2019 | HKD | 0.035 | 0.041 | 0.034 | 0.036 | 0.144 | +0.002 (+5.88%) | 13,030,000 |
19 Nov 2019 | HKD | 0.045 | 0.045 | 0.03 | 0.034 | 0.136 | -0.012 (-26.09%) | 50,745,499 |
18 Nov 2019 | HKD | 0.052 | 0.052 | 0.045 | 0.046 | 0.184 | -0.002 (-4.17%) | 4,940,000 |
15 Nov 2019 | HKD | 0.048 | 0.051 | 0.048 | 0.048 | 0.192 | 0.0 (0.0%) | 1,415,000 |
14 Nov 2019 | HKD | 0.047 | 0.049 | 0.045 | 0.048 | 0.192 | -0.003 (-5.88%) | 1,880,000 |
13 Nov 2019 | HKD | 0.05 | 0.052 | 0.05 | 0.051 | 0.204 | +0.001 (+2.00%) | 445,000 |
12 Nov 2019 | HKD | 0.05 | 0.051 | 0.049 | 0.05 | 0.2 | +0.001 (+2.04%) | 2,185,000 |
11 Nov 2019 | HKD | 0.052 | 0.053 | 0.049 | 0.049 | 0.196 | -0.001 (-2%) | 8,810,000 |
8 Nov 2019 | HKD | 0.052 | 0.052 | 0.05 | 0.05 | 0.2 | -0.002 (-3.85%) | 4,751,500 |
7 Nov 2019 | HKD | 0.053 | 0.055 | 0.051 | 0.052 | 0.208 | -0.001 (-1.89%) | 2,750,000 |
6 Nov 2019 | HKD | 0.053 | 0.055 | 0.052 | 0.053 | 0.212 | 0.0 (0.0%) | 8,415,250 |
5 Nov 2019 | HKD | 0.055 | 0.055 | 0.052 | 0.053 | 0.212 | -0.002 (-3.64%) | 12,871,250 |
4 Nov 2019 | HKD | 0.053 | 0.06 | 0.053 | 0.055 | 0.22 | +0.002 (+3.77%) | 8,067,500 |
1 Nov 2019 | HKD | 0.051 | 0.053 | 0.05 | 0.053 | 0.212 | +0.001 (+1.92%) | 3,475,000 |
31 Oct 2019 | HKD | 0.051 | 0.052 | 0.051 | 0.052 | 0.208 | -0.001 (-1.89%) | 1,090,000 |
30 Oct 2019 | HKD | 0.053 | 0.054 | 0.053 | 0.053 | 0.212 | +0.002 (+3.92%) | 2,650,000 |
29 Oct 2019 | HKD | 0.051 | 0.053 | 0.051 | 0.051 | 0.204 | -0.001 (-1.92%) | 1,185,000 |
28 Oct 2019 | HKD | 0.049 | 0.055 | 0.049 | 0.052 | 0.208 | +0.003 (+6.12%) | 1,560,000 |
25 Oct 2019 | HKD | 0.052 | 0.052 | 0.049 | 0.049 | 0.196 | -0.003 (-5.77%) | 1,440,000 |
24 Oct 2019 | HKD | 0.049 | 0.052 | 0.049 | 0.052 | 0.208 | +0.002 (+4.00%) | 3,760,000 |
23 Oct 2019 | HKD | 0.048 | 0.051 | 0.048 | 0.05 | 0.2 | -0.001 (-1.96%) | 3,330,000 |
22 Oct 2019 | HKD | 0.051 | 0.051 | 0.046 | 0.051 | 0.204 | -0.001 (-1.92%) | 6,854,000 |