Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 0.02 | 0.022 | 0.02 | 0.021 | 0.021 | 0.0 (0.0%) | 11,510,994 |
22 Feb 2018 | HKD | 0.02 | 0.021 | 0.019 | 0.021 | 0.021 | +0.001 (+5%) | 51,687,398 |
21 Feb 2018 | HKD | 0.019 | 0.02 | 0.018 | 0.02 | 0.02 | -0.001 (-4.76%) | 74,892,962 |
20 Feb 2018 | HKD | 0.021 | 0.022 | 0.019 | 0.021 | 0.021 | -0.001 (-4.55%) | 41,932,486 |
19 Feb 2018 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.023 | 0.023 | 0.02 | 0.022 | 0.022 | -0.001 (-4.35%) | 70,607,640 |
14 Feb 2018 | HKD | 0.02 | 0.025 | 0.02 | 0.023 | 0.023 | +0.004 (+21.05%) | 92,297,236 |
13 Feb 2018 | HKD | 0.022 | 0.023 | 0.019 | 0.019 | 0.019 | -0.003 (-13.64%) | 180,669,124 |
12 Feb 2018 | HKD | 0.044 | 0.044 | 0.02 | 0.022 | 0.022 | -0.028 (-56%) | 336,659,588 |
9 Feb 2018 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | -0.002 (-3.85%) | 2,726,952 |
8 Feb 2018 | HKD | 0.048 | 0.052 | 0.047 | 0.052 | 0.052 | +0.004 (+8.33%) | 6,790,000 |
7 Feb 2018 | HKD | 0.049 | 0.05 | 0.045 | 0.048 | 0.048 | -0.001 (-2.04%) | 3,596,250 |
6 Feb 2018 | HKD | 0.051 | 0.051 | 0.048 | 0.049 | 0.049 | -0.005 (-9.26%) | 2,952,500 |
5 Feb 2018 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 0 |
2 Feb 2018 | HKD | 0.051 | 0.055 | 0.051 | 0.054 | 0.054 | +0.002 (+3.85%) | 2,204,750 |
1 Feb 2018 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 240,500 |
31 Jan 2018 | HKD | 0.053 | 0.054 | 0.05 | 0.054 | 0.054 | +0.002 (+3.85%) | 3,780,000 |
30 Jan 2018 | HKD | 0.053 | 0.053 | 0.052 | 0.052 | 0.052 | -0.003 (-5.45%) | 637,291 |
29 Jan 2018 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 662,500 |
26 Jan 2018 | HKD | 0.054 | 0.055 | 0.053 | 0.055 | 0.055 | +0.001 (+1.85%) | 5,785,000 |
25 Jan 2018 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0.0 (0.0%) | 150,000 |
24 Jan 2018 | HKD | 0.052 | 0.055 | 0.052 | 0.054 | 0.054 | 0.0 (0.0%) | 5,550,619 |
23 Jan 2018 | HKD | 0.049 | 0.056 | 0.045 | 0.054 | 0.054 | +0.005 (+10.20%) | 19,534,791 |
22 Jan 2018 | HKD | 0.047 | 0.049 | 0.047 | 0.049 | 0.049 | +0.002 (+4.26%) | 1,038,750 |
19 Jan 2018 | HKD | 0.049 | 0.049 | 0.047 | 0.047 | 0.047 | -0.002 (-4.08%) | 1,428,868 |
18 Jan 2018 | HKD | 0.048 | 0.05 | 0.048 | 0.049 | 0.049 | -0.001 (-2%) | 804,166 |
17 Jan 2018 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 100,000 |
16 Jan 2018 | HKD | 0.05 | 0.05 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 9,768,125 |
15 Jan 2018 | HKD | 0.05 | 0.05 | 0.047 | 0.05 | 0.05 | -0.003 (-5.66%) | 2,574,363 |