Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.019 | 0.02 | 0.019 | 0.02 | 0.4 | 0.0 (0.0%) | 61,500 |
6 May 2020 | HKD | 0.019 | 0.02 | 0.019 | 0.02 | 0.4 | +0.001 (+5.26%) | 587,500 |
5 May 2020 | HKD | 0.019 | 0.02 | 0.018 | 0.019 | 0.38 | -0.001 (-5%) | 217,500 |
4 May 2020 | HKD | 0.02 | 0.022 | 0.019 | 0.02 | 0.4 | -0.002 (-9.09%) | 320,000 |
29 Apr 2020 | HKD | 0.021 | 0.022 | 0.02 | 0.022 | 0.44 | +0.001 (+4.76%) | 517,500 |
28 Apr 2020 | HKD | 0.021 | 0.022 | 0.02 | 0.021 | 0.42 | -0.002 (-8.70%) | 244,000 |
27 Apr 2020 | HKD | 0.023 | 0.023 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 440,000 |
24 Apr 2020 | HKD | 0.021 | 0.023 | 0.02 | 0.023 | 0.46 | +0.001 (+4.55%) | 87,500 |
23 Apr 2020 | HKD | 0.022 | 0.026 | 0.022 | 0.022 | 0.44 | 0.0 (0.0%) | 1,226,508 |
22 Apr 2020 | HKD | 0.022 | 0.023 | 0.022 | 0.022 | 0.44 | +0.001 (+4.76%) | 215,050 |
21 Apr 2020 | HKD | 0.021 | 0.023 | 0.021 | 0.021 | 0.42 | 0.0 (0.0%) | 698,700 |
20 Apr 2020 | HKD | 0.021 | 0.021 | 0.021 | 0.021 | 0.42 | 0.0 (0.0%) | 49,500 |
17 Apr 2020 | HKD | 0.02 | 0.021 | 0.019 | 0.021 | 0.42 | +0.001 (+5%) | 577,010 |
16 Apr 2020 | HKD | 0.022 | 0.022 | 0.019 | 0.02 | 0.4 | -0.003 (-13.04%) | 1,326,000 |
15 Apr 2020 | HKD | 0.022 | 0.023 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 473,500 |
14 Apr 2020 | HKD | 0.024 | 0.024 | 0.022 | 0.023 | 0.46 | -0.001 (-4.17%) | 703,600 |
9 Apr 2020 | HKD | 0.022 | 0.024 | 0.022 | 0.024 | 0.48 | 0.0 (0.0%) | 26,900 |
8 Apr 2020 | HKD | 0.024 | 0.024 | 0.023 | 0.024 | 0.48 | +0.004 (+20%) | 419,010 |
7 Apr 2020 | HKD | 0.02 | 0.02 | 0.02 | 0.02 | 0.4 | -0.004 (-16.67%) | 0 |
6 Apr 2020 | HKD | 0.023 | 0.024 | 0.023 | 0.024 | 0.48 | -0.001 (-4%) | 617,775 |
3 Apr 2020 | HKD | 0.023 | 0.026 | 0.023 | 0.025 | 0.5 | +0.002 (+8.70%) | 142,175 |
2 Apr 2020 | HKD | 0.022 | 0.023 | 0.022 | 0.023 | 0.46 | 0.0 (0.0%) | 564,550 |
1 Apr 2020 | HKD | 0.023 | 0.023 | 0.022 | 0.023 | 0.46 | -0.001 (-4.17%) | 232,000 |
31 Mar 2020 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | -0.001 (-4%) | 453,500 |
30 Mar 2020 | HKD | 0.025 | 0.025 | 0.025 | 0.025 | 0.5 | 0.0 (0.0%) | 25,000 |
27 Mar 2020 | HKD | 0.024 | 0.026 | 0.024 | 0.025 | 0.5 | -0.001 (-3.85%) | 915,000 |
26 Mar 2020 | HKD | 0.024 | 0.026 | 0.024 | 0.026 | 0.52 | 0.0 (0.0%) | 15,000 |
25 Mar 2020 | HKD | 0.024 | 0.026 | 0.024 | 0.026 | 0.52 | +0.001 (+4.00%) | 514,500 |
24 Mar 2020 | HKD | 0.023 | 0.025 | 0.023 | 0.025 | 0.5 | 0.0 (0.0%) | 115,500 |
23 Mar 2020 | HKD | 0.024 | 0.025 | 0.023 | 0.025 | 0.5 | 0.0 (0.0%) | 351,250 |