Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.084 | 0.085 | 0.084 | 0.084 | 0.0756 | -0.001 (-1.18%) | 215,000 |
11 Oct 2019 | HKD | 0.083 | 0.085 | 0.08 | 0.085 | 0.0765 | +0.001 (+1.19%) | 115,000 |
10 Oct 2019 | HKD | 0.085 | 0.085 | 0.084 | 0.084 | 0.0756 | -0.001 (-1.18%) | 245,000 |
9 Oct 2019 | HKD | 0.1 | 0.1 | 0.085 | 0.085 | 0.0765 | -0.006 (-6.59%) | 395,000 |
8 Oct 2019 | HKD | 0.1 | 0.1 | 0.081 | 0.091 | 0.0819 | -0.009 (-9%) | 410,000 |
7 Oct 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.09 | 0.1 | 0.087 | 0.1 | 0.09 | -0.004 (-3.85%) | 220,000 |
3 Oct 2019 | HKD | 0.114 | 0.114 | 0.104 | 0.104 | 0.0936 | +0.002 (+1.96%) | 155,000 |
2 Oct 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.0918 | 0.0 (0.0%) | 115,000 |
1 Oct 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.0918 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.082 | 0.102 | 0.082 | 0.102 | 0.0918 | +0.001 (+0.99%) | 1,465,000 |
27 Sep 2019 | HKD | 0.108 | 0.115 | 0.1 | 0.101 | 0.0909 | -0.012 (-10.62%) | 7,245,000 |
26 Sep 2019 | HKD | 0.212 | 0.26 | 0.096 | 0.113 | 0.1017 | -0.119 (-51.29%) | 88,650,000 |
25 Sep 2019 | HKD | 0.2 | 0.335 | 0.2 | 0.232 | 0.2087 | +0.032 (+16%) | 21,610,000 |
24 Sep 2019 | HKD | 0.225 | 0.225 | 0.2 | 0.2 | 0.18 | -0.02 (-9.09%) | 65,000 |
23 Sep 2019 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1979 | +0.01 (+4.76%) | 60,000 |
20 Sep 2019 | HKD | 0.2 | 0.233 | 0.2 | 0.21 | 0.189 | +0.01 (+5%) | 735,000 |
19 Sep 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.18 | -0.01 (-4.76%) | 160,000 |
18 Sep 2019 | HKD | 0.23 | 0.23 | 0.21 | 0.21 | 0.189 | -0.019 (-8.30%) | 175,000 |
17 Sep 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.206 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.206 | -0.001 (-0.43%) | 0 |
13 Sep 2019 | HKD | 0.22 | 0.23 | 0.22 | 0.23 | 0.2069 | +0.01 (+4.55%) | 315,000 |
12 Sep 2019 | HKD | 0.215 | 0.225 | 0.187 | 0.22 | 0.1979 | +0.005 (+2.33%) | 840,000 |
11 Sep 2019 | HKD | 0.12 | 0.225 | 0.12 | 0.215 | 0.1934 | +0.136 (+172.15%) | 885,000 |
10 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |
6 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 0.0711 | 0.0 (0.0%) | 0 |