Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | HKD | 0.047 | 0.048 | 0.046 | 0.048 | 0.048 | +0.001 (+2.13%) | 7,010,000 |
8 Oct 2019 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.047 | -0.002 (-4.08%) | 2,160,000 |
7 Oct 2019 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.049 | 0.049 | 0.046 | 0.049 | 0.049 | 0.0 (0.0%) | 2,000,000 |
3 Oct 2019 | HKD | 0.049 | 0.049 | 0.046 | 0.049 | 0.049 | 0.0 (0.0%) | 2,000,000 |
2 Oct 2019 | HKD | 0.046 | 0.05 | 0.046 | 0.049 | 0.049 | +0.001 (+2.08%) | 2,905,000 |
1 Oct 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.05 | 0.05 | 0.046 | 0.048 | 0.048 | 0.0 (0.0%) | 2,976,000 |
27 Sep 2019 | HKD | 0.052 | 0.053 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 2,360,000 |
26 Sep 2019 | HKD | 0.05 | 0.051 | 0.048 | 0.048 | 0.048 | -0.002 (-4%) | 2,385,000 |
25 Sep 2019 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | -0.002 (-3.85%) | 140,000 |
24 Sep 2019 | HKD | 0.054 | 0.054 | 0.048 | 0.052 | 0.052 | 0.0 (0.0%) | 3,175,000 |
23 Sep 2019 | HKD | 0.047 | 0.055 | 0.047 | 0.052 | 0.052 | +0.002 (+4.00%) | 4,515,000 |
20 Sep 2019 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 850,000 |
19 Sep 2019 | HKD | 0.053 | 0.053 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 1,685,000 |
18 Sep 2019 | HKD | 0.054 | 0.054 | 0.05 | 0.05 | 0.05 | -0.002 (-3.85%) | 775,000 |
17 Sep 2019 | HKD | 0.059 | 0.062 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 11,245,000 |
16 Sep 2019 | HKD | 0.051 | 0.054 | 0.05 | 0.052 | 0.052 | -0.001 (-1.89%) | 1,485,000 |
13 Sep 2019 | HKD | 0.058 | 0.058 | 0.053 | 0.053 | 0.053 | -0.002 (-3.64%) | 3,008,000 |
12 Sep 2019 | HKD | 0.055 | 0.055 | 0.05 | 0.055 | 0.055 | +0.001 (+1.85%) | 4,075,000 |
11 Sep 2019 | HKD | 0.052 | 0.054 | 0.047 | 0.054 | 0.054 | +0.004 (+8%) | 4,540,000 |
10 Sep 2019 | HKD | 0.05 | 0.05 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 3,000,000 |
9 Sep 2019 | HKD | 0.05 | 0.052 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 3,000,000 |
6 Sep 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 4,000,000 |
5 Sep 2019 | HKD | 0.052 | 0.052 | 0.048 | 0.051 | 0.051 | -0.003 (-5.56%) | 3,510,000 |
4 Sep 2019 | HKD | 0.051 | 0.054 | 0.05 | 0.054 | 0.054 | 0.0 (0.0%) | 4,605,000 |
3 Sep 2019 | HKD | 0.058 | 0.058 | 0.054 | 0.054 | 0.054 | +0.003 (+5.88%) | 3,105,000 |
2 Sep 2019 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | -0.002 (-3.77%) | 3,565,000 |
30 Aug 2019 | HKD | 0.054 | 0.054 | 0.053 | 0.053 | 0.053 | 0.0 (0.0%) | 3,180,000 |
29 Aug 2019 | HKD | 0.068 | 0.068 | 0.052 | 0.053 | 0.053 | -0.001 (-1.85%) | 3,990,000 |