Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
11 Nov 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 5,000 |
8 Nov 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 16,250 |
7 Nov 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,500 |
6 Nov 2019 | HKD | 0.35 | 0.405 | 0.35 | 0.405 | 0.405 | -0.01 (-2.41%) | 16,250 |
5 Nov 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 500 |
4 Nov 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
1 Nov 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
31 Oct 2019 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
30 Oct 2019 | HKD | 0.41 | 0.415 | 0.375 | 0.415 | 0.415 | -0.005 (-1.19%) | 20,875 |
29 Oct 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 0 |
28 Oct 2019 | HKD | 0.445 | 0.45 | 0.385 | 0.425 | 0.425 | +0.045 (+11.84%) | 365,000 |
25 Oct 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Oct 2019 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.065 (-14.61%) | 185,000 |
22 Oct 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | +0.06 (+15.58%) | 10,000 |
21 Oct 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
18 Oct 2019 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 9,250 |
17 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
16 Oct 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.025 (+6.67%) | 40,000 |
15 Oct 2019 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 30,000 |
14 Oct 2019 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | -0.065 (-14.44%) | 15,000 |
11 Oct 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 Oct 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 0.36 | 0.45 | 0.36 | 0.45 | 0.45 | +0.09 (+25%) | 179,250 |
8 Oct 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 5,375 |
7 Oct 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.41 | 0.41 | 0.375 | 0.375 | 0.375 | -0.05 (-11.76%) | 49,875 |
3 Oct 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 30,000 |