Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | HKD | 0.099 | 0.099 | 0.084 | 0.084 | 0.84 | -0.756 (-90%) | 72,500 |
1 Mar 2019 | HKD | 0.84 | 0.84 | 0.73 | 0.84 | 8.4 | -0.02 (-2.33%) | 20,000 |
28 Feb 2019 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 8.6 | -0.07 (-7.53%) | 25,000 |
27 Feb 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 9.3 | 0.0 (0.0%) | 0 |
26 Feb 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 9.3 | 0.0 (0.0%) | 0 |
25 Feb 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 9.3 | -0.02 (-2.11%) | 0 |
22 Feb 2019 | HKD | 0.7 | 0.95 | 0.7 | 0.95 | 9.5 | 0.0 (0.0%) | 10,000 |
21 Feb 2019 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | -0.04 (-4.04%) | 0 |
20 Feb 2019 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 9.9 | +0.06 (+6.45%) | 5,000 |
19 Feb 2019 | HKD | 0.98 | 0.98 | 0.78 | 0.93 | 9.3 | +0.15 (+19.23%) | 41,000 |
18 Feb 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | -0.19 (-19.59%) | 0 |
15 Feb 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 9.7 | -0.03 (-3%) | 0 |
14 Feb 2019 | HKD | 0.99 | 1 | 0.99 | 1 | 10 | +0.908 (+986.96%) | 10,000 |
13 Feb 2019 | HKD | 0.072 | 0.092 | 0.072 | 0.092 | 0.92 | 0.0 (0.0%) | 52,000 |
12 Feb 2019 | HKD | 0.098 | 0.098 | 0.092 | 0.092 | 0.92 | -0.828 (-90%) | 50,000 |
11 Feb 2019 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 9.2 | 0.0 (0.0%) | 0 |
8 Feb 2019 | HKD | 0.83 | 0.92 | 0.83 | 0.92 | 9.2 | -0.11 (-10.68%) | 72,000 |
7 Feb 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
6 Feb 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
5 Feb 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
4 Feb 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
1 Feb 2019 | HKD | 0.82 | 1.03 | 0.82 | 1.03 | 10.3 | +0.09 (+9.57%) | 20,000 |
31 Jan 2019 | HKD | 0.93 | 0.97 | 0.83 | 0.94 | 9.4 | 0.0 (0.0%) | 70,000 |
30 Jan 2019 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 0 |
29 Jan 2019 | HKD | 0.92 | 0.94 | 0.8 | 0.94 | 9.4 | 0.0 (0.0%) | 40,000 |
28 Jan 2019 | HKD | 0.8 | 0.94 | 0.8 | 0.94 | 9.4 | +0.11 (+13.25%) | 10,000 |
25 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
24 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
23 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |
22 Jan 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 8.3 | 0.0 (0.0%) | 0 |