Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.028 | 0.028 | 0.026 | 0.027 | 0.54 | 0.0 (0.0%) | 62,500 |
20 Dec 2019 | HKD | 0.026 | 0.027 | 0.025 | 0.027 | 0.54 | 0.0 (0.0%) | 431,950 |
19 Dec 2019 | HKD | 0.025 | 0.027 | 0.025 | 0.027 | 0.54 | +0.002 (+8%) | 235,000 |
18 Dec 2019 | HKD | 0.025 | 0.025 | 0.024 | 0.025 | 0.5 | 0.0 (0.0%) | 174,339 |
17 Dec 2019 | HKD | 0.025 | 0.025 | 0.025 | 0.025 | 0.5 | -0.001 (-3.85%) | 158,000 |
16 Dec 2019 | HKD | 0.026 | 0.027 | 0.025 | 0.026 | 0.52 | 0.0 (0.0%) | 57,825 |
13 Dec 2019 | HKD | 0.025 | 0.026 | 0.025 | 0.026 | 0.52 | 0.0 (0.0%) | 92,550 |
12 Dec 2019 | HKD | 0.025 | 0.026 | 0.025 | 0.026 | 0.52 | 0.0 (0.0%) | 13,000 |
11 Dec 2019 | HKD | 0.025 | 0.026 | 0.025 | 0.026 | 0.52 | 0.0 (0.0%) | 321,000 |
10 Dec 2019 | HKD | 0.026 | 0.027 | 0.025 | 0.026 | 0.52 | -0.001 (-3.70%) | 274,000 |
9 Dec 2019 | HKD | 0.026 | 0.027 | 0.026 | 0.027 | 0.54 | 0.0 (0.0%) | 78,500 |
6 Dec 2019 | HKD | 0.028 | 0.028 | 0.026 | 0.027 | 0.54 | -0.001 (-3.57%) | 298,500 |
5 Dec 2019 | HKD | 0.026 | 0.028 | 0.026 | 0.028 | 0.56 | +0.002 (+7.69%) | 491,175 |
4 Dec 2019 | HKD | 0.025 | 0.026 | 0.025 | 0.026 | 0.52 | 0.0 (0.0%) | 7,000 |
3 Dec 2019 | HKD | 0.026 | 0.028 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 181,500 |
2 Dec 2019 | HKD | 0.027 | 0.027 | 0.025 | 0.026 | 0.52 | -0.001 (-3.70%) | 119,875 |
29 Nov 2019 | HKD | 0.028 | 0.029 | 0.025 | 0.027 | 0.54 | -0.001 (-3.57%) | 434,000 |
28 Nov 2019 | HKD | 0.027 | 0.029 | 0.026 | 0.028 | 0.56 | +0.001 (+3.70%) | 386,950 |
27 Nov 2019 | HKD | 0.025 | 0.029 | 0.025 | 0.027 | 0.54 | +0.002 (+8%) | 1,123,300 |
26 Nov 2019 | HKD | 0.025 | 0.026 | 0.023 | 0.025 | 0.5 | -0.002 (-7.41%) | 580,000 |
25 Nov 2019 | HKD | 0.026 | 0.028 | 0.026 | 0.027 | 0.54 | -0.001 (-3.57%) | 249,500 |
22 Nov 2019 | HKD | 0.027 | 0.029 | 0.027 | 0.028 | 0.56 | -0.001 (-3.45%) | 122,500 |
21 Nov 2019 | HKD | 0.029 | 0.029 | 0.028 | 0.029 | 0.58 | 0.0 (0.0%) | 20,000 |
20 Nov 2019 | HKD | 0.028 | 0.03 | 0.027 | 0.029 | 0.58 | +0.001 (+3.57%) | 510,375 |
19 Nov 2019 | HKD | 0.029 | 0.031 | 0.027 | 0.028 | 0.56 | -0.001 (-3.45%) | 325,700 |
18 Nov 2019 | HKD | 0.029 | 0.029 | 0.028 | 0.029 | 0.58 | +0.001 (+3.57%) | 505,000 |
15 Nov 2019 | HKD | 0.027 | 0.03 | 0.026 | 0.028 | 0.56 | +0.001 (+3.70%) | 474,500 |
14 Nov 2019 | HKD | 0.03 | 0.03 | 0.026 | 0.027 | 0.54 | -0.002 (-6.90%) | 543,500 |
13 Nov 2019 | HKD | 0.03 | 0.03 | 0.027 | 0.029 | 0.58 | +0.001 (+3.57%) | 471,000 |
12 Nov 2019 | HKD | 0.03 | 0.03 | 0.027 | 0.028 | 0.56 | -0.003 (-9.68%) | 402,000 |