Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | HKD | 0.051 | 0.055 | 0.05 | 0.052 | 0.208 | +0.002 (+4.00%) | 9,796,856 |
18 Oct 2019 | HKD | 0.058 | 0.061 | 0.046 | 0.05 | 0.2 | -0.01 (-16.67%) | 38,045,000 |
17 Oct 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.24 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.24 | -0.002 (-3.23%) | 0 |
15 Oct 2019 | HKD | 0.066 | 0.066 | 0.061 | 0.062 | 0.248 | -0.005 (-7.46%) | 3,048,742 |
14 Oct 2019 | HKD | 0.06 | 0.07 | 0.06 | 0.067 | 0.268 | -0.002 (-2.90%) | 15,655,300 |
11 Oct 2019 | HKD | 0.068 | 0.07 | 0.066 | 0.069 | 0.276 | +0.001 (+1.47%) | 3,372,500 |
10 Oct 2019 | HKD | 0.07 | 0.071 | 0.067 | 0.068 | 0.272 | +0.001 (+1.49%) | 10,690,000 |
9 Oct 2019 | HKD | 0.066 | 0.069 | 0.066 | 0.067 | 0.268 | +0.001 (+1.52%) | 4,355,000 |
8 Oct 2019 | HKD | 0.075 | 0.075 | 0.064 | 0.066 | 0.264 | -0.014 (-17.50%) | 25,570,000 |
7 Oct 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.32 | +0.004 (+5.26%) | 0 |
4 Oct 2019 | HKD | 0.074 | 0.082 | 0.074 | 0.076 | 0.304 | +0.002 (+2.70%) | 7,180,000 |
3 Oct 2019 | HKD | 0.076 | 0.076 | 0.073 | 0.074 | 0.296 | -0.002 (-2.63%) | 450,000 |
2 Oct 2019 | HKD | 0.074 | 0.078 | 0.074 | 0.076 | 0.304 | +0.006 (+8.57%) | 630,000 |
1 Oct 2019 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.28 | -0.004 (-5.41%) | 0 |
30 Sep 2019 | HKD | 0.078 | 0.08 | 0.072 | 0.074 | 0.296 | -0.004 (-5.13%) | 9,490,000 |
27 Sep 2019 | HKD | 0.08 | 0.081 | 0.077 | 0.078 | 0.312 | -0.002 (-2.50%) | 6,103,750 |
26 Sep 2019 | HKD | 0.081 | 0.081 | 0.079 | 0.08 | 0.32 | +0.002 (+2.56%) | 9,045,000 |
25 Sep 2019 | HKD | 0.08 | 0.08 | 0.078 | 0.078 | 0.312 | -0.001 (-1.27%) | 6,260,000 |
24 Sep 2019 | HKD | 0.08 | 0.081 | 0.079 | 0.079 | 0.316 | +0.001 (+1.28%) | 13,210,000 |
23 Sep 2019 | HKD | 0.079 | 0.08 | 0.078 | 0.078 | 0.312 | 0.0 (0.0%) | 2,280,000 |
20 Sep 2019 | HKD | 0.08 | 0.08 | 0.077 | 0.078 | 0.312 | 0.0 (0.0%) | 6,510,000 |
19 Sep 2019 | HKD | 0.079 | 0.085 | 0.077 | 0.078 | 0.312 | -0.001 (-1.27%) | 32,070,000 |
18 Sep 2019 | HKD | 0.08 | 0.082 | 0.079 | 0.079 | 0.316 | -0.002 (-2.47%) | 4,140,000 |
17 Sep 2019 | HKD | 0.082 | 0.083 | 0.079 | 0.081 | 0.324 | -0.001 (-1.22%) | 10,130,000 |
16 Sep 2019 | HKD | 0.08 | 0.084 | 0.078 | 0.082 | 0.328 | -0.001 (-1.20%) | 17,510,000 |
13 Sep 2019 | HKD | 0.085 | 0.085 | 0.08 | 0.083 | 0.332 | +0.001 (+1.22%) | 17,080,000 |
12 Sep 2019 | HKD | 0.085 | 0.088 | 0.08 | 0.082 | 0.328 | +0.001 (+1.23%) | 35,287,500 |
11 Sep 2019 | HKD | 0.085 | 0.088 | 0.078 | 0.081 | 0.324 | +0.001 (+1.25%) | 28,880,000 |
10 Sep 2019 | HKD | 0.083 | 0.083 | 0.076 | 0.08 | 0.32 | +0.001 (+1.27%) | 8,735,000 |