Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.067 | 0.067 | 0.067 | 0.067 | 0.67 | -0.004 (-5.63%) | 0 |
27 Sep 2019 | HKD | 0.071 | 0.071 | 0.071 | 0.071 | 0.71 | -0.001 (-1.39%) | 0 |
26 Sep 2019 | HKD | 0.072 | 0.075 | 0.072 | 0.072 | 0.72 | +0.012 (+20%) | 530,000 |
25 Sep 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | +0.005 (+9.09%) | 160,000 |
24 Sep 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | +0.003 (+5.77%) | 30,000 |
23 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
20 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 413 |
19 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
18 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
17 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | +0.002 (+4.00%) | 0 |
13 Sep 2019 | HKD | 0.051 | 0.051 | 0.05 | 0.05 | 0.5 | -0.002 (-3.85%) | 200,000 |
12 Sep 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.52 | -0.002 (-3.70%) | 60,000 |
11 Sep 2019 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | -0.001 (-1.82%) | 0 |
10 Sep 2019 | HKD | 0.055 | 0.055 | 0.055 | 0.055 | 0.55 | -0.001 (-1.79%) | 100,000 |
9 Sep 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | 0.0 (0.0%) | 100,000 |
6 Sep 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.56 | -0.003 (-5.08%) | 120,000 |
3 Sep 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | 0.0 (0.0%) | 0 |
2 Sep 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | 0.0 (0.0%) | 0 |
30 Aug 2019 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 0.59 | +0.008 (+15.69%) | 60,000 |
29 Aug 2019 | HKD | 0.046 | 0.051 | 0.046 | 0.051 | 0.51 | -0.009 (-15.00%) | 90,000 |
28 Aug 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.6 | 0.0 (0.0%) | 0 |
27 Aug 2019 | HKD | 0.055 | 0.06 | 0.055 | 0.06 | 0.6 | -0.004 (-6.25%) | 80,000 |
26 Aug 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
21 Aug 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |
20 Aug 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.64 | 0.0 (0.0%) | 0 |