Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | HKD | 0.044 | 0.044 | 0.034 | 0.036 | 0.036 | +0.006 (+20%) | 1,595,000 |
19 Nov 2019 | HKD | 0.034 | 0.035 | 0.029 | 0.03 | 0.03 | -0.007 (-18.92%) | 14,460,000 |
18 Nov 2019 | HKD | 0.037 | 0.038 | 0.035 | 0.037 | 0.037 | 0.0 (0.0%) | 1,320,000 |
15 Nov 2019 | HKD | 0.04 | 0.04 | 0.033 | 0.037 | 0.037 | -0.003 (-7.50%) | 13,288,000 |
14 Nov 2019 | HKD | 0.039 | 0.044 | 0.039 | 0.04 | 0.04 | -0.001 (-2.44%) | 3,865,000 |
13 Nov 2019 | HKD | 0.044 | 0.045 | 0.04 | 0.041 | 0.041 | -0.004 (-8.89%) | 3,975,000 |
12 Nov 2019 | HKD | 0.041 | 0.045 | 0.041 | 0.045 | 0.045 | +0.004 (+9.76%) | 3,255,000 |
11 Nov 2019 | HKD | 0.047 | 0.048 | 0.038 | 0.041 | 0.041 | -0.006 (-12.77%) | 4,950,000 |
8 Nov 2019 | HKD | 0.05 | 0.052 | 0.042 | 0.047 | 0.047 | +0.003 (+6.82%) | 9,210,000 |
7 Nov 2019 | HKD | 0.049 | 0.049 | 0.042 | 0.044 | 0.044 | -0.002 (-4.35%) | 3,630,000 |
6 Nov 2019 | HKD | 0.042 | 0.046 | 0.04 | 0.046 | 0.046 | +0.004 (+9.52%) | 3,760,000 |
5 Nov 2019 | HKD | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | -0.001 (-2.33%) | 4,710,000 |
4 Nov 2019 | HKD | 0.044 | 0.048 | 0.04 | 0.043 | 0.043 | -0.001 (-2.27%) | 3,715,000 |
1 Nov 2019 | HKD | 0.043 | 0.044 | 0.039 | 0.044 | 0.044 | +0.003 (+7.32%) | 3,585,000 |
31 Oct 2019 | HKD | 0.044 | 0.044 | 0.039 | 0.041 | 0.041 | -0.002 (-4.65%) | 4,220,000 |
30 Oct 2019 | HKD | 0.047 | 0.047 | 0.039 | 0.043 | 0.043 | 0.0 (0.0%) | 3,735,000 |
29 Oct 2019 | HKD | 0.04 | 0.046 | 0.039 | 0.043 | 0.043 | -0.001 (-2.27%) | 3,700,000 |
28 Oct 2019 | HKD | 0.049 | 0.049 | 0.038 | 0.044 | 0.044 | +0.001 (+2.33%) | 3,065,000 |
25 Oct 2019 | HKD | 0.046 | 0.046 | 0.041 | 0.043 | 0.043 | +0.001 (+2.38%) | 3,350,000 |
24 Oct 2019 | HKD | 0.039 | 0.044 | 0.039 | 0.042 | 0.042 | +0.004 (+10.53%) | 5,276,000 |
23 Oct 2019 | HKD | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | +0.002 (+5.56%) | 3,870,000 |
22 Oct 2019 | HKD | 0.04 | 0.04 | 0.033 | 0.036 | 0.036 | -0.002 (-5.26%) | 5,170,000 |
21 Oct 2019 | HKD | 0.04 | 0.043 | 0.032 | 0.038 | 0.038 | -0.005 (-11.63%) | 19,680,000 |
18 Oct 2019 | HKD | 0.041 | 0.044 | 0.041 | 0.043 | 0.043 | +0.002 (+4.88%) | 6,105,000 |
17 Oct 2019 | HKD | 0.048 | 0.048 | 0.04 | 0.041 | 0.041 | -0.008 (-16.33%) | 13,350,000 |
16 Oct 2019 | HKD | 0.046 | 0.049 | 0.043 | 0.049 | 0.049 | +0.003 (+6.52%) | 4,075,000 |
15 Oct 2019 | HKD | 0.05 | 0.05 | 0.042 | 0.046 | 0.046 | 0.0 (0.0%) | 5,665,000 |
14 Oct 2019 | HKD | 0.047 | 0.048 | 0.045 | 0.046 | 0.046 | -0.005 (-9.80%) | 14,045,000 |
11 Oct 2019 | HKD | 0.046 | 0.051 | 0.045 | 0.051 | 0.051 | +0.003 (+6.25%) | 7,915,000 |
10 Oct 2019 | HKD | 0.048 | 0.048 | 0.046 | 0.048 | 0.048 | 0.0 (0.0%) | 2,000,000 |