Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | -0.08 (-12.50%) | 0 |
16 Aug 2019 | HKD | 0.55 | 0.64 | 0.55 | 0.64 | 6.4 | +0.06 (+10.34%) | 60,000 |
15 Aug 2019 | HKD | 0.65 | 0.65 | 0.58 | 0.58 | 5.8 | -0.06 (-9.38%) | 25,002 |
14 Aug 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 6.4 | -0.02 (-3.03%) | 10,024 |
13 Aug 2019 | HKD | 0.66 | 0.66 | 0.55 | 0.66 | 6.6 | +0.595 (+915.38%) | 35,000 |
12 Aug 2019 | HKD | 0.056 | 0.065 | 0.056 | 0.065 | 0.65 | -0.585 (-90.00%) | 100,000 |
9 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
8 Aug 2019 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 6.5 | +0.585 (+900.00%) | 25,000 |
7 Aug 2019 | HKD | 0.057 | 0.065 | 0.057 | 0.065 | 0.65 | -0.605 (-90.30%) | 100,200 |
6 Aug 2019 | HKD | 0.56 | 0.67 | 0.55 | 0.67 | 6.7 | +0.02 (+3.08%) | 35,000 |
5 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
2 Aug 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
1 Aug 2019 | HKD | 0.56 | 0.66 | 0.56 | 0.65 | 6.5 | -0.02 (-2.99%) | 25,000 |
31 Jul 2019 | HKD | 0.56 | 0.67 | 0.56 | 0.67 | 6.7 | +0.07 (+11.67%) | 35,000 |
30 Jul 2019 | HKD | 0.51 | 0.6 | 0.51 | 0.6 | 6 | +0.04 (+7.14%) | 70,400 |
29 Jul 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 0 |
26 Jul 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | +0.04 (+7.69%) | 20,000 |
25 Jul 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 5.2 | -0.01 (-1.89%) | 15,000 |
24 Jul 2019 | HKD | 0.54 | 0.57 | 0.51 | 0.53 | 5.3 | -0.1 (-15.87%) | 206,100 |
23 Jul 2019 | HKD | 0.57 | 0.63 | 0.51 | 0.63 | 6.3 | +0.05 (+8.62%) | 55,360 |
22 Jul 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 0 |
19 Jul 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | +0.01 (+1.75%) | 0 |
18 Jul 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 5.7 | 0.0 (0.0%) | 0 |
17 Jul 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 5.7 | 0.0 (0.0%) | 0 |
16 Jul 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 5.7 | -0.02 (-3.39%) | 16,330 |
15 Jul 2019 | HKD | 0.52 | 0.59 | 0.51 | 0.59 | 5.9 | 0.0 (0.0%) | 40,000 |
12 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 0 |
11 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | +0.04 (+7.27%) | 0 |
10 Jul 2019 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 5.5 | -0.04 (-6.78%) | 30,000 |
9 Jul 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 0 |