Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.41 | 0.47 | 0.38 | 0.45 | 4.5 | +0.09 (+25%) | 70,600 |
20 Dec 2019 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 3.6 | -0.03 (-7.69%) | 20,000 |
19 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
18 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | 0.0 (0.0%) | 0 |
17 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | -0.07 (-15.22%) | 10,000 |
16 Dec 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
13 Dec 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
12 Dec 2019 | HKD | 0.37 | 0.46 | 0.37 | 0.46 | 4.6 | +0.04 (+9.52%) | 360,606 |
11 Dec 2019 | HKD | 0.34 | 0.42 | 0.33 | 0.42 | 4.2 | +0.03 (+7.69%) | 805,006 |
10 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | -0.01 (-2.50%) | 900,000 |
9 Dec 2019 | HKD | 0.38 | 0.43 | 0.38 | 0.4 | 4 | -0.06 (-13.04%) | 535,000 |
6 Dec 2019 | HKD | 0.38 | 0.46 | 0.38 | 0.46 | 4.6 | +0.09 (+24.32%) | 47,400 |
5 Dec 2019 | HKD | 0.37 | 0.46 | 0.37 | 0.37 | 3.7 | -0.09 (-19.57%) | 20,160 |
4 Dec 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.38 | 0.46 | 0.38 | 0.46 | 4.6 | +0.03 (+6.98%) | 10,074 |
2 Dec 2019 | HKD | 0.5 | 0.5 | 0.43 | 0.43 | 4.3 | +0.05 (+13.16%) | 60,000 |
29 Nov 2019 | HKD | 0.38 | 0.45 | 0.38 | 0.38 | 3.8 | -0.09 (-19.15%) | 30,000 |
28 Nov 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
27 Nov 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.37 | 0.49 | 0.37 | 0.47 | 4.7 | +0.01 (+2.17%) | 50,140 |
25 Nov 2019 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.02 (-4.17%) | 0 |
22 Nov 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | +0.06 (+14.29%) | 0 |
21 Nov 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | -0.02 (-4.55%) | 0 |
20 Nov 2019 | HKD | 0.38 | 0.47 | 0.38 | 0.44 | 4.4 | +0.06 (+15.79%) | 100,000 |
19 Nov 2019 | HKD | 0.34 | 0.5 | 0.34 | 0.38 | 3.8 | -0.05 (-11.63%) | 110,202 |
18 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
15 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
14 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
13 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
12 Nov 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |