Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.052 | 0.052 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 206,250 |
18 Jan 2019 | HKD | 0.049 | 0.052 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 592,850 |
17 Jan 2019 | HKD | 0.053 | 0.053 | 0.048 | 0.049 | 0.98 | -0.005 (-9.26%) | 976,000 |
16 Jan 2019 | HKD | 0.052 | 0.056 | 0.052 | 0.054 | 1.08 | 0.0 (0.0%) | 523,500 |
15 Jan 2019 | HKD | 0.053 | 0.054 | 0.05 | 0.054 | 1.08 | +0.002 (+3.85%) | 395,500 |
14 Jan 2019 | HKD | 0.052 | 0.054 | 0.048 | 0.052 | 1.04 | -0.002 (-3.70%) | 1,924,500 |
11 Jan 2019 | HKD | 0.058 | 0.06 | 0.054 | 0.054 | 1.08 | -0.004 (-6.90%) | 1,761,000 |
10 Jan 2019 | HKD | 0.056 | 0.063 | 0.055 | 0.058 | 1.16 | +0.002 (+3.57%) | 2,318,000 |
9 Jan 2019 | HKD | 0.052 | 0.061 | 0.052 | 0.056 | 1.12 | +0.004 (+7.69%) | 4,101,000 |
8 Jan 2019 | HKD | 0.05 | 0.056 | 0.05 | 0.052 | 1.04 | +0.002 (+4.00%) | 1,646,000 |
7 Jan 2019 | HKD | 0.05 | 0.054 | 0.047 | 0.05 | 1 | 0.0 (0.0%) | 2,026,250 |
4 Jan 2019 | HKD | 0.039 | 0.052 | 0.039 | 0.05 | 1 | +0.011 (+28.21%) | 7,201,000 |
3 Jan 2019 | HKD | 0.04 | 0.04 | 0.038 | 0.039 | 0.78 | -0.002 (-4.88%) | 635,500 |
2 Jan 2019 | HKD | 0.041 | 0.042 | 0.039 | 0.041 | 0.82 | +0.001 (+2.50%) | 1,707,750 |
1 Jan 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | -0.002 (-4.76%) | 0 |
31 Dec 2018 | HKD | 0.044 | 0.045 | 0.041 | 0.042 | 0.84 | +0.001 (+2.44%) | 671,000 |
28 Dec 2018 | HKD | 0.042 | 0.047 | 0.041 | 0.041 | 0.82 | -0.002 (-4.65%) | 2,734,000 |
27 Dec 2018 | HKD | 0.051 | 0.051 | 0.041 | 0.043 | 0.86 | -0.008 (-15.69%) | 2,764,500 |
24 Dec 2018 | HKD | 0.052 | 0.056 | 0.048 | 0.051 | 1.02 | -0.001 (-1.92%) | 1,917,000 |
21 Dec 2018 | HKD | 0.052 | 0.067 | 0.051 | 0.052 | 1.04 | -0.001 (-1.89%) | 9,329,645 |
20 Dec 2018 | HKD | 0.086 | 0.09 | 0.051 | 0.053 | 1.06 | -0.034 (-39.08%) | 21,663,502 |
19 Dec 2018 | HKD | 0.055 | 0.09 | 0.053 | 0.087 | 1.74 | +0.032 (+58.18%) | 33,961,647 |
18 Dec 2018 | HKD | 0.037 | 0.057 | 0.036 | 0.055 | 1.1 | +0.015 (+37.50%) | 4,769,500 |
17 Dec 2018 | HKD | 0.039 | 0.04 | 0.037 | 0.04 | 0.8 | +0.001 (+2.56%) | 964,114 |
14 Dec 2018 | HKD | 0.032 | 0.039 | 0.031 | 0.039 | 0.78 | +0.006 (+18.18%) | 1,552,025 |
13 Dec 2018 | HKD | 0.035 | 0.035 | 0.033 | 0.033 | 0.66 | 0.0 (0.0%) | 463,000 |
12 Dec 2018 | HKD | 0.035 | 0.036 | 0.033 | 0.033 | 0.66 | -0.002 (-5.71%) | 645,500 |
11 Dec 2018 | HKD | 0.036 | 0.036 | 0.033 | 0.035 | 0.7 | -0.001 (-2.78%) | 328,250 |
10 Dec 2018 | HKD | 0.036 | 0.036 | 0.032 | 0.036 | 0.72 | -0.001 (-2.70%) | 1,577,000 |
7 Dec 2018 | HKD | 0.037 | 0.037 | 0.036 | 0.037 | 0.74 | -0.001 (-2.63%) | 766,000 |