Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | HKD | 0.046 | 0.046 | 0.044 | 0.045 | 3.6 | 0.0 (0.0%) | 1,152,000 |
18 Jan 2019 | HKD | 0.046 | 0.046 | 0.043 | 0.045 | 3.6 | 0.0 (0.0%) | 3,700,000 |
17 Jan 2019 | HKD | 0.045 | 0.045 | 0.042 | 0.045 | 3.6 | 0.0 (0.0%) | 14,352,000 |
16 Jan 2019 | HKD | 0.044 | 0.049 | 0.044 | 0.045 | 3.6 | +0.001 (+2.27%) | 13,984,000 |
15 Jan 2019 | HKD | 0.045 | 0.045 | 0.043 | 0.044 | 3.52 | 0.0 (0.0%) | 1,900,000 |
14 Jan 2019 | HKD | 0.042 | 0.044 | 0.042 | 0.044 | 3.52 | 0.0 (0.0%) | 4,804,000 |
11 Jan 2019 | HKD | 0.043 | 0.044 | 0.04 | 0.044 | 3.52 | 0.0 (0.0%) | 12,760,000 |
10 Jan 2019 | HKD | 0.045 | 0.045 | 0.042 | 0.044 | 3.52 | -0.001 (-2.22%) | 3,104,000 |
9 Jan 2019 | HKD | 0.045 | 0.045 | 0.04 | 0.045 | 3.6 | 0.0 (0.0%) | 12,712,000 |
8 Jan 2019 | HKD | 0.045 | 0.046 | 0.044 | 0.045 | 3.6 | 0.0 (0.0%) | 7,812,000 |
7 Jan 2019 | HKD | 0.045 | 0.046 | 0.044 | 0.045 | 3.6 | 0.0 (0.0%) | 10,676,000 |
4 Jan 2019 | HKD | 0.046 | 0.046 | 0.044 | 0.045 | 3.6 | -0.001 (-2.17%) | 9,000,000 |
3 Jan 2019 | HKD | 0.046 | 0.048 | 0.044 | 0.046 | 3.68 | 0.0 (0.0%) | 13,416,000 |
2 Jan 2019 | HKD | 0.046 | 0.046 | 0.042 | 0.046 | 3.68 | 0.0 (0.0%) | 7,688,000 |
1 Jan 2019 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 3.68 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.046 | 0.046 | 0.044 | 0.046 | 3.68 | 0.0 (0.0%) | 1,880,000 |
28 Dec 2018 | HKD | 0.047 | 0.047 | 0.043 | 0.046 | 3.68 | -0.001 (-2.13%) | 5,628,000 |
27 Dec 2018 | HKD | 0.048 | 0.048 | 0.045 | 0.047 | 3.76 | -0.001 (-2.08%) | 7,556,000 |
24 Dec 2018 | HKD | 0.048 | 0.048 | 0.047 | 0.048 | 3.84 | 0.0 (0.0%) | 872,000 |
21 Dec 2018 | HKD | 0.045 | 0.048 | 0.043 | 0.048 | 3.84 | +0.003 (+6.67%) | 16,892,000 |
20 Dec 2018 | HKD | 0.047 | 0.05 | 0.043 | 0.045 | 3.6 | -0.002 (-4.26%) | 22,348,000 |
19 Dec 2018 | HKD | 0.04 | 0.05 | 0.039 | 0.047 | 3.76 | +0.005 (+11.90%) | 53,848,000 |
18 Dec 2018 | HKD | 0.043 | 0.043 | 0.039 | 0.042 | 3.36 | -0.002 (-4.55%) | 24,384,000 |
17 Dec 2018 | HKD | 0.043 | 0.045 | 0.042 | 0.044 | 3.52 | -0.001 (-2.22%) | 9,668,000 |
14 Dec 2018 | HKD | 0.043 | 0.045 | 0.042 | 0.045 | 3.6 | 0.0 (0.0%) | 14,072,000 |
13 Dec 2018 | HKD | 0.044 | 0.046 | 0.043 | 0.045 | 3.6 | -0.001 (-2.17%) | 9,408,000 |
12 Dec 2018 | HKD | 0.046 | 0.046 | 0.043 | 0.046 | 3.68 | 0.0 (0.0%) | 4,156,000 |
11 Dec 2018 | HKD | 0.045 | 0.046 | 0.043 | 0.046 | 3.68 | +0.001 (+2.22%) | 5,960,000 |
10 Dec 2018 | HKD | 0.045 | 0.047 | 0.042 | 0.045 | 3.6 | 0.0 (0.0%) | 4,604,000 |
7 Dec 2018 | HKD | 0.044 | 0.045 | 0.042 | 0.045 | 3.6 | +0.001 (+2.27%) | 8,648,000 |