Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | HKD | 0.04 | 0.041 | 0.032 | 0.037 | 0.3083 | -0.001 (-2.63%) | 5,400,000 |
8 Nov 2019 | HKD | 0.035 | 0.038 | 0.032 | 0.038 | 0.3167 | +0.005 (+15.15%) | 5,320,000 |
7 Nov 2019 | HKD | 0.028 | 0.034 | 0.025 | 0.033 | 0.275 | +0.006 (+22.22%) | 8,680,000 |
6 Nov 2019 | HKD | 0.037 | 0.046 | 0.025 | 0.027 | 0.225 | -0.009 (-25%) | 30,640,000 |
5 Nov 2019 | HKD | 0.026 | 0.037 | 0.024 | 0.036 | 0.3 | +0.011 (+44%) | 18,840,000 |
4 Nov 2019 | HKD | 0.025 | 0.025 | 0.023 | 0.025 | 0.2083 | +0.002 (+8.70%) | 720,000 |
1 Nov 2019 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.1917 | 0.0 (0.0%) | 120,000 |
31 Oct 2019 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.1917 | -0.001 (-4.17%) | 1,260,000 |
30 Oct 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.2 | 0.0 (0.0%) | 20,000 |
29 Oct 2019 | HKD | 0.023 | 0.024 | 0.023 | 0.024 | 0.2 | -0.001 (-4%) | 120,000 |
28 Oct 2019 | HKD | 0.028 | 0.028 | 0.024 | 0.025 | 0.2083 | +0.001 (+4.17%) | 540,000 |
25 Oct 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.2 | 0.0 (0.0%) | 0 |
24 Oct 2019 | HKD | 0.024 | 0.024 | 0.024 | 0.024 | 0.2 | +0.001 (+4.35%) | 460,000 |
23 Oct 2019 | HKD | 0.024 | 0.025 | 0.023 | 0.023 | 0.1917 | 0.0 (0.0%) | 1,760,000 |
22 Oct 2019 | HKD | 0.023 | 0.023 | 0.023 | 0.023 | 0.1917 | -0.002 (-8%) | 740,000 |
21 Oct 2019 | HKD | 0.023 | 0.025 | 0.023 | 0.025 | 0.2083 | +0.001 (+4.17%) | 731,000 |
18 Oct 2019 | HKD | 0.023 | 0.025 | 0.023 | 0.024 | 0.2 | -0.001 (-4%) | 400,000 |
17 Oct 2019 | HKD | 0.027 | 0.027 | 0.025 | 0.025 | 0.2083 | -0.003 (-10.71%) | 3,280,000 |
16 Oct 2019 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.2333 | 0.0 (0.0%) | 320,000 |
15 Oct 2019 | HKD | 0.027 | 0.029 | 0.026 | 0.028 | 0.2333 | 0.0 (0.0%) | 5,404,000 |
14 Oct 2019 | HKD | 0.023 | 0.028 | 0.023 | 0.028 | 0.2333 | +0.006 (+27.27%) | 15,746,000 |
11 Oct 2019 | HKD | 0.025 | 0.025 | 0.021 | 0.022 | 0.1833 | -0.001 (-4.35%) | 4,700,000 |
10 Oct 2019 | HKD | 0.024 | 0.029 | 0.022 | 0.023 | 0.1917 | 0.0 (0.0%) | 31,904,000 |
9 Oct 2019 | HKD | 0.056 | 0.056 | 0.02 | 0.023 | 0.1917 | -0.027 (-54%) | 42,728,566 |
8 Oct 2019 | HKD | 0.048 | 0.051 | 0.047 | 0.05 | 0.4167 | +0.001 (+2.04%) | 1,250,000 |
7 Oct 2019 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.4083 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.049 | 0.05 | 0.048 | 0.049 | 0.4083 | -0.005 (-9.26%) | 1,140,000 |
3 Oct 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.45 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.046 | 0.055 | 0.046 | 0.054 | 0.45 | -0.001 (-1.82%) | 300,000 |
1 Oct 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.4583 | 0.0 (0.0%) | 0 |