Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | HKD | 0.028 | 0.035 | 0.028 | 0.032 | 0.032 | +0.006 (+23.08%) | 3,120,000 |
13 Oct 2017 | HKD | 0.028 | 0.029 | 0.026 | 0.026 | 0.026 | 0.0 (0.0%) | 543,750 |
12 Oct 2017 | HKD | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | -0.002 (-7.14%) | 1,040,000 |
11 Oct 2017 | HKD | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | -0.001 (-3.45%) | 600,000 |
10 Oct 2017 | HKD | 0.028 | 0.03 | 0.028 | 0.029 | 0.029 | +0.001 (+3.57%) | 790,000 |
9 Oct 2017 | HKD | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 0.0 (0.0%) | 2,950,000 |
6 Oct 2017 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | -0.003 (-9.68%) | 3,640,000 |
5 Oct 2017 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0.0 (0.0%) | 890,000 |
3 Oct 2017 | HKD | 0.03 | 0.031 | 0.03 | 0.031 | 0.031 | +0.001 (+3.33%) | 410,000 |
2 Oct 2017 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 0.029 | 0.031 | 0.029 | 0.03 | 0.03 | +0.001 (+3.45%) | 1,550,000 |
28 Sep 2017 | HKD | 0.026 | 0.039 | 0.026 | 0.029 | 0.029 | +0.003 (+11.54%) | 39,510,000 |
27 Sep 2017 | HKD | 0.03 | 0.03 | 0.026 | 0.026 | 0.026 | -0.002 (-7.14%) | 10,310,000 |
26 Sep 2017 | HKD | 0.024 | 0.032 | 0.024 | 0.028 | 0.028 | +0.004 (+16.67%) | 32,790,000 |
25 Sep 2017 | HKD | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | -0.001 (-4%) | 6,109,000 |
22 Sep 2017 | HKD | 0.025 | 0.025 | 0.023 | 0.025 | 0.025 | 0.0 (0.0%) | 6,690,000 |
21 Sep 2017 | HKD | 0.028 | 0.03 | 0.024 | 0.025 | 0.025 | +0.001 (+4.17%) | 14,410,000 |
20 Sep 2017 | HKD | 0.024 | 0.025 | 0.022 | 0.024 | 0.024 | 0.0 (0.0%) | 20,830,000 |
19 Sep 2017 | HKD | 0.026 | 0.03 | 0.024 | 0.024 | 0.024 | -0.002 (-7.69%) | 39,916,250 |
18 Sep 2017 | HKD | 0.039 | 0.039 | 0.02 | 0.026 | 0.026 | -0.015 (-36.59%) | 52,617,718 |
15 Sep 2017 | HKD | 0.045 | 0.045 | 0.04 | 0.041 | 0.041 | -0.003 (-6.82%) | 5,090,000 |
14 Sep 2017 | HKD | 0.044 | 0.064 | 0.042 | 0.044 | 0.044 | +0.003 (+7.32%) | 31,820,000 |
13 Sep 2017 | HKD | 0.042 | 0.046 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 1,590,000 |
12 Sep 2017 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 40,000 |
11 Sep 2017 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 240,000 |
8 Sep 2017 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 240,000 |
7 Sep 2017 | HKD | 0.04 | 0.041 | 0.04 | 0.041 | 0.041 | 0.0 (0.0%) | 490,000 |
6 Sep 2017 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 0 |
5 Sep 2017 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 220,000 |