Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | +0.02 (+4.44%) | 0 |
27 Sep 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 4.5 | -0.03 (-6.25%) | 20,064 |
26 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | -0.01 (-2.04%) | 20,008 |
25 Sep 2019 | HKD | 0.49 | 0.49 | 0.45 | 0.49 | 4.9 | +0.01 (+2.08%) | 25,000 |
24 Sep 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | -0.02 (-4%) | 0 |
23 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | -0.06 (-10.71%) | 10,000 |
19 Sep 2019 | HKD | 0.69 | 0.69 | 0.56 | 0.56 | 5.6 | +0.07 (+14.29%) | 25,006 |
18 Sep 2019 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 4.9 | -0.06 (-10.91%) | 120,000 |
17 Sep 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | -0.07 (-11.29%) | 0 |
16 Sep 2019 | HKD | 0.48 | 0.62 | 0.48 | 0.62 | 6.2 | +0.05 (+8.77%) | 30,200 |
13 Sep 2019 | HKD | 0.49 | 0.57 | 0.49 | 0.57 | 5.7 | -0.01 (-1.72%) | 20,000 |
12 Sep 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 0 |
11 Sep 2019 | HKD | 0.46 | 0.59 | 0.46 | 0.58 | 5.8 | +0.01 (+1.75%) | 20,000 |
10 Sep 2019 | HKD | 0.57 | 0.57 | 0.47 | 0.57 | 5.7 | +0.05 (+9.62%) | 25,000 |
9 Sep 2019 | HKD | 0.61 | 0.61 | 0.51 | 0.52 | 5.2 | +0.467 (+881.13%) | 20,994 |
6 Sep 2019 | HKD | 0.052 | 0.053 | 0.052 | 0.053 | 0.53 | -0.557 (-91.31%) | 50,000 |
5 Sep 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 6.1 | -0.02 (-3.17%) | 0 |
4 Sep 2019 | HKD | 0.75 | 0.75 | 0.56 | 0.63 | 6.3 | +0.08 (+14.55%) | 30,000 |
3 Sep 2019 | HKD | 0.54 | 0.7 | 0.54 | 0.55 | 5.5 | +0.02 (+3.77%) | 25,000 |
2 Sep 2019 | HKD | 0.53 | 0.64 | 0.53 | 0.53 | 5.3 | -0.07 (-11.67%) | 16,760 |
30 Aug 2019 | HKD | 0.78 | 0.79 | 0.6 | 0.6 | 6 | +0.01 (+1.69%) | 40,000 |
29 Aug 2019 | HKD | 0.7 | 0.7 | 0.51 | 0.59 | 5.9 | +0.03 (+5.36%) | 52,400 |
28 Aug 2019 | HKD | 0.58 | 0.59 | 0.46 | 0.56 | 5.6 | -0.02 (-3.45%) | 55,000 |
27 Aug 2019 | HKD | 0.43 | 0.58 | 0.43 | 0.58 | 5.8 | +0.16 (+38.10%) | 90,000 |
26 Aug 2019 | HKD | 0.4 | 0.44 | 0.4 | 0.42 | 4.2 | -0.03 (-6.67%) | 95,000 |
23 Aug 2019 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 4.5 | -0.03 (-6.25%) | 10,000 |
22 Aug 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.46 | 0.55 | 0.46 | 0.48 | 4.8 | -0.06 (-11.11%) | 65,000 |
20 Aug 2019 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 5.4 | -0.02 (-3.57%) | 35,010 |