Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | HKD | 0.045 | 0.048 | 0.042 | 0.043 | 0.043 | -0.001 (-2.27%) | 3,120,000 |
16 Jan 2019 | HKD | 0.043 | 0.046 | 0.043 | 0.044 | 0.044 | +0.002 (+4.76%) | 4,898,800 |
15 Jan 2019 | HKD | 0.045 | 0.05 | 0.041 | 0.042 | 0.042 | -0.002 (-4.55%) | 4,968,000 |
14 Jan 2019 | HKD | 0.04 | 0.044 | 0.039 | 0.044 | 0.044 | +0.004 (+10.00%) | 42,066,000 |
11 Jan 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
10 Jan 2019 | HKD | 0.038 | 0.04 | 0.038 | 0.04 | 0.04 | -0.002 (-4.76%) | 1,491,200 |
9 Jan 2019 | HKD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | +0.001 (+2.44%) | 0 |
8 Jan 2019 | HKD | 0.041 | 0.041 | 0.037 | 0.041 | 0.041 | 0.0 (0.0%) | 5,552,000 |
7 Jan 2019 | HKD | 0.045 | 0.045 | 0.041 | 0.041 | 0.041 | -0.003 (-6.82%) | 5,736,000 |
4 Jan 2019 | HKD | 0.043 | 0.049 | 0.042 | 0.044 | 0.044 | 0.0 (0.0%) | 2,238,400 |
3 Jan 2019 | HKD | 0.041 | 0.051 | 0.04 | 0.044 | 0.044 | -0.006 (-12%) | 2,681,600 |
2 Jan 2019 | HKD | 0.04 | 0.051 | 0.037 | 0.05 | 0.05 | +0.015 (+42.86%) | 13,037,600 |
1 Jan 2019 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 0 |
31 Dec 2018 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 48,800 |
28 Dec 2018 | HKD | 0.034 | 0.04 | 0.033 | 0.035 | 0.035 | +0.002 (+6.06%) | 3,936,000 |
27 Dec 2018 | HKD | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | -0.001 (-2.94%) | 1,526,400 |
24 Dec 2018 | HKD | 0.027 | 0.034 | 0.027 | 0.034 | 0.034 | +0.004 (+13.33%) | 84,000 |
21 Dec 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 6,292,000 |
20 Dec 2018 | HKD | 0.027 | 0.031 | 0.024 | 0.03 | 0.03 | 0.0 (0.0%) | 1,824,000 |
19 Dec 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 120,000 |
18 Dec 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 1,466,000 |
17 Dec 2018 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
14 Dec 2018 | HKD | 0.034 | 0.034 | 0.03 | 0.03 | 0.03 | +0.001 (+3.45%) | 1,664,000 |
13 Dec 2018 | HKD | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | -0.003 (-9.38%) | 452,000 |
12 Dec 2018 | HKD | 0.029 | 0.032 | 0.025 | 0.032 | 0.032 | -0.001 (-3.03%) | 4,064,000 |
11 Dec 2018 | HKD | 0.03 | 0.033 | 0.03 | 0.033 | 0.033 | 0.0 (0.0%) | 126,000 |
10 Dec 2018 | HKD | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | -0.001 (-2.94%) | 52,582,000 |
7 Dec 2018 | HKD | 0.03 | 0.034 | 0.03 | 0.034 | 0.034 | 0.0 (0.0%) | 120,000 |
6 Dec 2018 | HKD | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 0.0 (0.0%) | 120,000 |
5 Dec 2018 | HKD | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | +0.002 (+6.25%) | 22,000 |