Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.075 | 0.079 | 0.058 | 0.062 | 1.24 | -0.018 (-22.50%) | 5,474,000 |
27 Sep 2019 | HKD | 0.083 | 0.094 | 0.072 | 0.08 | 1.6 | -0.003 (-3.61%) | 6,475,600 |
26 Sep 2019 | HKD | 0.098 | 0.103 | 0.08 | 0.083 | 1.66 | -0.015 (-15.31%) | 4,115,200 |
25 Sep 2019 | HKD | 0.093 | 0.118 | 0.087 | 0.098 | 1.96 | +0.011 (+12.64%) | 14,658,600 |
24 Sep 2019 | HKD | 0.11 | 0.132 | 0.083 | 0.087 | 1.74 | -0.017 (-16.35%) | 26,442,700 |
23 Sep 2019 | HKD | 0.082 | 0.126 | 0.074 | 0.104 | 2.08 | +0.019 (+22.35%) | 46,160,000 |
20 Sep 2019 | HKD | 0.052 | 0.104 | 0.048 | 0.085 | 1.7 | +0.061 (+254.17%) | 50,655,600 |
19 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.023 | 0.028 | 0.021 | 0.024 | 0.48 | -0.002 (-7.69%) | 218,000 |
12 Sep 2019 | HKD | 0.023 | 0.026 | 0.023 | 0.026 | 0.52 | 0.0 (0.0%) | 12,400 |
11 Sep 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 1,200 |
10 Sep 2019 | HKD | 0.023 | 0.026 | 0.023 | 0.026 | 0.52 | +0.001 (+4.00%) | 800 |
9 Sep 2019 | HKD | 0.026 | 0.026 | 0.023 | 0.025 | 0.5 | +0.002 (+8.70%) | 19,200 |
6 Sep 2019 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.46 | -0.001 (-4.17%) | 9,200 |
5 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 20,800 |
4 Sep 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.48 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 0.027 | 0.027 | 0.024 | 0.024 | 0.48 | -0.001 (-4%) | 20,800 |
2 Sep 2019 | HKD | 0.024 | 0.025 | 0.024 | 0.025 | 0.5 | -0.002 (-7.41%) | 173,600 |
30 Aug 2019 | HKD | 0.027 | 0.027 | 0.027 | 0.027 | 0.54 | 0.0 (0.0%) | 0 |
29 Aug 2019 | HKD | 0.026 | 0.027 | 0.026 | 0.027 | 0.54 | -0.002 (-6.90%) | 118,137 |
28 Aug 2019 | HKD | 0.029 | 0.029 | 0.029 | 0.029 | 0.58 | +0.003 (+11.54%) | 13,200 |
27 Aug 2019 | HKD | 0.024 | 0.026 | 0.024 | 0.026 | 0.52 | 0.0 (0.0%) | 110,000 |
26 Aug 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 800 |
22 Aug 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 1,200 |
21 Aug 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.52 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.027 | 0.027 | 0.024 | 0.026 | 0.52 | -0.001 (-3.70%) | 4,000 |