Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | HKD | 0.047 | 0.047 | 0.041 | 0.044 | 0.88 | 0.0 (0.0%) | 79,250 |
12 Apr 2019 | HKD | 0.044 | 0.048 | 0.041 | 0.044 | 0.88 | +0.002 (+4.76%) | 637,900 |
11 Apr 2019 | HKD | 0.043 | 0.043 | 0.042 | 0.042 | 0.84 | -0.001 (-2.33%) | 211,000 |
10 Apr 2019 | HKD | 0.044 | 0.044 | 0.042 | 0.043 | 0.86 | 0.0 (0.0%) | 73,000 |
9 Apr 2019 | HKD | 0.043 | 0.044 | 0.042 | 0.043 | 0.86 | 0.0 (0.0%) | 177,500 |
8 Apr 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.043 | 0.86 | +0.003 (+7.50%) | 118,250 |
5 Apr 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.003 (-6.98%) | 0 |
4 Apr 2019 | HKD | 0.043 | 0.043 | 0.04 | 0.043 | 0.86 | 0.0 (0.0%) | 28,000 |
3 Apr 2019 | HKD | 0.044 | 0.044 | 0.041 | 0.043 | 0.86 | +0.003 (+7.50%) | 77,825 |
2 Apr 2019 | HKD | 0.041 | 0.042 | 0.04 | 0.04 | 0.8 | -0.001 (-2.44%) | 391,325 |
1 Apr 2019 | HKD | 0.04 | 0.042 | 0.04 | 0.041 | 0.82 | 0.0 (0.0%) | 297,000 |
29 Mar 2019 | HKD | 0.043 | 0.043 | 0.041 | 0.041 | 0.82 | -0.002 (-4.65%) | 237,075 |
28 Mar 2019 | HKD | 0.044 | 0.045 | 0.043 | 0.043 | 0.86 | -0.002 (-4.44%) | 173,000 |
27 Mar 2019 | HKD | 0.043 | 0.046 | 0.043 | 0.045 | 0.9 | -0.001 (-2.17%) | 173,550 |
26 Mar 2019 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.92 | +0.003 (+6.98%) | 108,000 |
25 Mar 2019 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.86 | -0.002 (-4.44%) | 131,000 |
22 Mar 2019 | HKD | 0.045 | 0.046 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 220,000 |
21 Mar 2019 | HKD | 0.045 | 0.047 | 0.045 | 0.045 | 0.9 | -0.002 (-4.26%) | 149,000 |
20 Mar 2019 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.94 | +0.001 (+2.17%) | 414,500 |
19 Mar 2019 | HKD | 0.047 | 0.048 | 0.046 | 0.046 | 0.92 | 0.0 (0.0%) | 106,500 |
18 Mar 2019 | HKD | 0.047 | 0.049 | 0.046 | 0.046 | 0.92 | +0.001 (+2.22%) | 291,750 |
15 Mar 2019 | HKD | 0.046 | 0.047 | 0.045 | 0.045 | 0.9 | -0.005 (-10%) | 917,500 |
14 Mar 2019 | HKD | 0.05 | 0.05 | 0.047 | 0.05 | 1 | -0.001 (-1.96%) | 659,800 |
13 Mar 2019 | HKD | 0.049 | 0.051 | 0.048 | 0.051 | 1.02 | +0.002 (+4.08%) | 901,650 |
12 Mar 2019 | HKD | 0.049 | 0.05 | 0.048 | 0.049 | 0.98 | -0.002 (-3.92%) | 701,005 |
11 Mar 2019 | HKD | 0.046 | 0.051 | 0.046 | 0.051 | 1.02 | +0.003 (+6.25%) | 258,875 |
8 Mar 2019 | HKD | 0.048 | 0.048 | 0.047 | 0.048 | 0.96 | -0.001 (-2.04%) | 531,000 |
7 Mar 2019 | HKD | 0.049 | 0.049 | 0.048 | 0.049 | 0.98 | 0.0 (0.0%) | 558,500 |
6 Mar 2019 | HKD | 0.051 | 0.051 | 0.047 | 0.049 | 0.98 | -0.001 (-2%) | 1,542,000 |
5 Mar 2019 | HKD | 0.05 | 0.051 | 0.049 | 0.05 | 1 | -0.001 (-1.96%) | 652,900 |