Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | HKD | 0.067 | 0.067 | 0.06 | 0.06 | 0.06 | +0.005 (+9.09%) | 230,000 |
6 Nov 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 60,000 |
5 Nov 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 200,000 |
4 Nov 2019 | HKD | 0.056 | 0.056 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 190,000 |
1 Nov 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 160,000 |
31 Oct 2019 | HKD | 0.06 | 0.06 | 0.055 | 0.06 | 0.06 | 0.0 (0.0%) | 320,000 |
30 Oct 2019 | HKD | 0.065 | 0.065 | 0.06 | 0.06 | 0.06 | +0.001 (+1.69%) | 180,000 |
29 Oct 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | -0.006 (-9.23%) | 70,000 |
28 Oct 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
25 Oct 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.006 (+10.17%) | 90,000 |
24 Oct 2019 | HKD | 0.059 | 0.066 | 0.054 | 0.059 | 0.059 | 0.0 (0.0%) | 10,000 |
23 Oct 2019 | HKD | 0.057 | 0.063 | 0.057 | 0.059 | 0.059 | +0.007 (+13.46%) | 330,000 |
22 Oct 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | +0.004 (+8.33%) | 70,000 |
21 Oct 2019 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | -0.001 (-2.04%) | 10,000 |
18 Oct 2019 | HKD | 0.05 | 0.05 | 0.048 | 0.049 | 0.049 | -0.001 (-2%) | 640,000 |
17 Oct 2019 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 200,000 |
16 Oct 2019 | HKD | 0.057 | 0.057 | 0.052 | 0.053 | 0.053 | +0.002 (+3.92%) | 400,000 |
15 Oct 2019 | HKD | 0.052 | 0.052 | 0.05 | 0.051 | 0.051 | -0.001 (-1.92%) | 170,000 |
14 Oct 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 200,000 |
11 Oct 2019 | HKD | 0.052 | 0.053 | 0.052 | 0.052 | 0.052 | 0.0 (0.0%) | 250,000 |
10 Oct 2019 | HKD | 0.052 | 0.057 | 0.052 | 0.052 | 0.052 | -0.002 (-3.70%) | 430,000 |
9 Oct 2019 | HKD | 0.054 | 0.057 | 0.052 | 0.054 | 0.054 | 0.0 (0.0%) | 80,000 |
8 Oct 2019 | HKD | 0.053 | 0.056 | 0.053 | 0.054 | 0.054 | -0.002 (-3.57%) | 530,000 |
7 Oct 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | -0.003 (-5.08%) | 180,000 |
3 Oct 2019 | HKD | 0.061 | 0.061 | 0.056 | 0.059 | 0.059 | -0.001 (-1.67%) | 360,000 |
2 Oct 2019 | HKD | 0.067 | 0.067 | 0.056 | 0.06 | 0.06 | -0.015 (-20%) | 2,010,000 |
1 Oct 2019 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.085 | 0.085 | 0.061 | 0.075 | 0.075 | +0.005 (+7.14%) | 8,990,000 |
27 Sep 2019 | HKD | 0.092 | 0.092 | 0.064 | 0.07 | 0.07 | -0.013 (-15.66%) | 17,220,000 |