Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | HKD | 0.13 | 0.14 | 0.119 | 0.12 | 0.48 | -0.024 (-16.67%) | 16,120,000 |
26 Jul 2019 | HKD | 0.173 | 0.173 | 0.14 | 0.144 | 0.576 | -0.034 (-19.10%) | 35,695,000 |
25 Jul 2019 | HKD | 0.185 | 0.21 | 0.176 | 0.178 | 0.712 | +0.002 (+1.14%) | 95,825,000 |
24 Jul 2019 | HKD | 0.115 | 0.226 | 0.115 | 0.176 | 0.704 | +0.059 (+50.43%) | 363,001,250 |
23 Jul 2019 | HKD | 0.055 | 0.143 | 0.055 | 0.117 | 0.468 | +0.066 (+129.41%) | 304,994,124 |
22 Jul 2019 | HKD | 0.05 | 0.052 | 0.049 | 0.051 | 0.204 | +0.002 (+4.08%) | 7,010,000 |
19 Jul 2019 | HKD | 0.049 | 0.049 | 0.046 | 0.049 | 0.196 | +0.001 (+2.08%) | 382,500 |
18 Jul 2019 | HKD | 0.048 | 0.05 | 0.046 | 0.048 | 0.192 | 0.0 (0.0%) | 590,000 |
17 Jul 2019 | HKD | 0.048 | 0.048 | 0.045 | 0.048 | 0.192 | -0.001 (-2.04%) | 1,120,000 |
16 Jul 2019 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.196 | 0.0 (0.0%) | 160,000 |
15 Jul 2019 | HKD | 0.045 | 0.049 | 0.045 | 0.049 | 0.196 | -0.001 (-2%) | 650,000 |
12 Jul 2019 | HKD | 0.05 | 0.051 | 0.048 | 0.05 | 0.2 | 0.0 (0.0%) | 1,490,000 |
11 Jul 2019 | HKD | 0.053 | 0.055 | 0.047 | 0.05 | 0.2 | -0.001 (-1.96%) | 1,945,000 |
10 Jul 2019 | HKD | 0.045 | 0.053 | 0.043 | 0.051 | 0.204 | +0.003 (+6.25%) | 8,347,500 |
9 Jul 2019 | HKD | 0.058 | 0.058 | 0.046 | 0.048 | 0.192 | -0.003 (-5.88%) | 10,380,000 |
8 Jul 2019 | HKD | 0.068 | 0.075 | 0.045 | 0.051 | 0.204 | -0.024 (-32%) | 26,195,000 |
5 Jul 2019 | HKD | 0.084 | 0.084 | 0.075 | 0.075 | 0.3 | -0.009 (-10.71%) | 4,367,500 |
4 Jul 2019 | HKD | 0.106 | 0.106 | 0.078 | 0.084 | 0.336 | -0.028 (-25.00%) | 34,505,000 |
3 Jul 2019 | HKD | 0.119 | 0.119 | 0.106 | 0.112 | 0.448 | -0.001 (-0.88%) | 4,360,000 |
2 Jul 2019 | HKD | 0.107 | 0.13 | 0.107 | 0.113 | 0.452 | +0.003 (+2.73%) | 1,050,000 |
1 Jul 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.44 | +0.003 (+2.80%) | 0 |
28 Jun 2019 | HKD | 0.097 | 0.107 | 0.097 | 0.107 | 0.428 | -0.001 (-0.93%) | 20,000 |
27 Jun 2019 | HKD | 0.11 | 0.11 | 0.1 | 0.108 | 0.432 | -0.001 (-0.92%) | 235,000 |
26 Jun 2019 | HKD | 0.1 | 0.109 | 0.1 | 0.109 | 0.436 | 0.0 (0.0%) | 200,000 |
25 Jun 2019 | HKD | 0.11 | 0.11 | 0.109 | 0.109 | 0.436 | +0.002 (+1.87%) | 110,000 |
24 Jun 2019 | HKD | 0.111 | 0.111 | 0.08 | 0.107 | 0.428 | -0.005 (-4.46%) | 2,010,118 |
21 Jun 2019 | HKD | 0.118 | 0.118 | 0.111 | 0.112 | 0.448 | -0.006 (-5.08%) | 380,000 |
20 Jun 2019 | HKD | 0.117 | 0.138 | 0.115 | 0.118 | 0.472 | +0.001 (+0.85%) | 2,600,000 |
19 Jun 2019 | HKD | 0.115 | 0.129 | 0.113 | 0.117 | 0.468 | -0.015 (-11.36%) | 1,930,000 |
18 Jun 2019 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.528 | -0.002 (-1.49%) | 0 |