Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.046 | 0.056 | 0.044 | 0.055 | 0.4583 | -0.002 (-3.51%) | 444,000 |
27 Sep 2019 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 0.475 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.054 | 0.057 | 0.054 | 0.057 | 0.475 | +0.007 (+14%) | 4,220,000 |
25 Sep 2019 | HKD | 0.049 | 0.05 | 0.049 | 0.05 | 0.4167 | +0.002 (+4.17%) | 1,340,000 |
24 Sep 2019 | HKD | 0.05 | 0.051 | 0.048 | 0.048 | 0.4 | +0.001 (+2.13%) | 1,400,000 |
23 Sep 2019 | HKD | 0.047 | 0.054 | 0.04 | 0.047 | 0.3917 | 0.0 (0.0%) | 12,300,000 |
20 Sep 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.3917 | 0.0 (0.0%) | 0 |
19 Sep 2019 | HKD | 0.044 | 0.047 | 0.044 | 0.047 | 0.3917 | +0.003 (+6.82%) | 2,280,000 |
18 Sep 2019 | HKD | 0.055 | 0.055 | 0.043 | 0.044 | 0.3667 | -0.003 (-6.38%) | 5,720,000 |
17 Sep 2019 | HKD | 0.043 | 0.058 | 0.041 | 0.047 | 0.3917 | +0.005 (+11.90%) | 9,980,000 |
16 Sep 2019 | HKD | 0.046 | 0.05 | 0.042 | 0.042 | 0.35 | -0.005 (-10.64%) | 2,680,000 |
13 Sep 2019 | HKD | 0.043 | 0.048 | 0.043 | 0.047 | 0.3917 | -0.002 (-4.08%) | 400,000 |
12 Sep 2019 | HKD | 0.05 | 0.053 | 0.049 | 0.049 | 0.4083 | -0.004 (-7.55%) | 791,971 |
11 Sep 2019 | HKD | 0.053 | 0.054 | 0.047 | 0.053 | 0.4417 | -0.008 (-13.11%) | 6,780,000 |
10 Sep 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.5083 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.5083 | 0.0 (0.0%) | 20,000 |
6 Sep 2019 | HKD | 0.057 | 0.061 | 0.057 | 0.061 | 0.5083 | +0.003 (+5.17%) | 1,640,000 |
5 Sep 2019 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 0.4833 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.062 | 0.062 | 0.058 | 0.058 | 0.4833 | -0.005 (-7.94%) | 1,440,000 |
3 Sep 2019 | HKD | 0.062 | 0.069 | 0.062 | 0.063 | 0.525 | -0.006 (-8.70%) | 2,148,029 |
2 Sep 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.575 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.575 | -0.004 (-5.48%) | 2,000,000 |
29 Aug 2019 | HKD | 0.071 | 0.079 | 0.071 | 0.073 | 0.6083 | -0.001 (-1.35%) | 1,700,000 |
28 Aug 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.6167 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.6167 | -0.003 (-3.90%) | 2,010,000 |
26 Aug 2019 | HKD | 0.077 | 0.077 | 0.077 | 0.077 | 0.6417 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.077 | 0.079 | 0.068 | 0.077 | 0.6417 | 0.0 (0.0%) | 10,000 |
22 Aug 2019 | HKD | 0.078 | 0.078 | 0.077 | 0.077 | 0.6417 | 0.0 (0.0%) | 40,000 |
21 Aug 2019 | HKD | 0.077 | 0.079 | 0.077 | 0.077 | 0.6417 | -0.007 (-8.33%) | 1,089,000 |
20 Aug 2019 | HKD | 0.083 | 0.084 | 0.083 | 0.084 | 0.7 | 0.0 (0.0%) | 240,000 |