Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | HKD | 0.052 | 0.077 | 0.052 | 0.074 | 0.6167 | +0.021 (+39.62%) | 36,366,000 |
20 Dec 2019 | HKD | 0.044 | 0.057 | 0.043 | 0.053 | 0.4417 | +0.011 (+26.19%) | 13,580,000 |
19 Dec 2019 | HKD | 0.034 | 0.042 | 0.034 | 0.042 | 0.35 | +0.006 (+16.67%) | 4,940,000 |
18 Dec 2019 | HKD | 0.035 | 0.036 | 0.034 | 0.036 | 0.3 | +0.002 (+5.88%) | 3,180,000 |
17 Dec 2019 | HKD | 0.031 | 0.034 | 0.031 | 0.034 | 0.2833 | +0.003 (+9.68%) | 3,740,000 |
16 Dec 2019 | HKD | 0.03 | 0.032 | 0.029 | 0.031 | 0.2583 | 0.0 (0.0%) | 1,442,000 |
13 Dec 2019 | HKD | 0.028 | 0.031 | 0.028 | 0.031 | 0.2583 | +0.004 (+14.81%) | 8,200,000 |
12 Dec 2019 | HKD | 0.027 | 0.028 | 0.026 | 0.027 | 0.225 | +0.001 (+3.85%) | 920,000 |
11 Dec 2019 | HKD | 0.026 | 0.026 | 0.026 | 0.026 | 0.2167 | 0.0 (0.0%) | 240,000 |
10 Dec 2019 | HKD | 0.026 | 0.026 | 0.025 | 0.026 | 0.2167 | -0.001 (-3.70%) | 3,480,000 |
9 Dec 2019 | HKD | 0.03 | 0.033 | 0.021 | 0.027 | 0.225 | -0.003 (-10%) | 18,820,000 |
6 Dec 2019 | HKD | 0.028 | 0.03 | 0.026 | 0.03 | 0.25 | 0.0 (0.0%) | 1,140,000 |
5 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.25 | 0.0 (0.0%) | 263,000 |
4 Dec 2019 | HKD | 0.036 | 0.036 | 0.03 | 0.03 | 0.25 | -0.004 (-11.76%) | 700,000 |
3 Dec 2019 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 0.2833 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.031 | 0.034 | 0.031 | 0.034 | 0.2833 | 0.0 (0.0%) | 540,000 |
29 Nov 2019 | HKD | 0.035 | 0.035 | 0.034 | 0.034 | 0.2833 | 0.0 (0.0%) | 100,000 |
28 Nov 2019 | HKD | 0.033 | 0.034 | 0.031 | 0.034 | 0.2833 | +0.001 (+3.03%) | 840,000 |
27 Nov 2019 | HKD | 0.033 | 0.033 | 0.03 | 0.033 | 0.275 | 0.0 (0.0%) | 1,120,000 |
26 Nov 2019 | HKD | 0.035 | 0.037 | 0.03 | 0.033 | 0.275 | 0.0 (0.0%) | 1,040,000 |
25 Nov 2019 | HKD | 0.038 | 0.04 | 0.033 | 0.033 | 0.275 | -0.005 (-13.16%) | 1,020,000 |
22 Nov 2019 | HKD | 0.037 | 0.039 | 0.034 | 0.038 | 0.3167 | +0.002 (+5.56%) | 600,000 |
21 Nov 2019 | HKD | 0.038 | 0.038 | 0.036 | 0.036 | 0.3 | 0.0 (0.0%) | 1,580,000 |
20 Nov 2019 | HKD | 0.035 | 0.037 | 0.032 | 0.036 | 0.3 | +0.003 (+9.09%) | 2,200,000 |
19 Nov 2019 | HKD | 0.03 | 0.033 | 0.029 | 0.033 | 0.275 | +0.005 (+17.86%) | 2,020,000 |
18 Nov 2019 | HKD | 0.035 | 0.035 | 0.028 | 0.028 | 0.2333 | -0.005 (-15.15%) | 380,000 |
15 Nov 2019 | HKD | 0.029 | 0.034 | 0.028 | 0.033 | 0.275 | +0.005 (+17.86%) | 3,640,000 |
14 Nov 2019 | HKD | 0.026 | 0.035 | 0.026 | 0.028 | 0.2333 | -0.002 (-6.67%) | 1,400,000 |
13 Nov 2019 | HKD | 0.037 | 0.039 | 0.03 | 0.03 | 0.25 | -0.007 (-18.92%) | 4,120,000 |
12 Nov 2019 | HKD | 0.037 | 0.037 | 0.037 | 0.037 | 0.3083 | 0.0 (0.0%) | 20,000 |