Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | HKD | 0.044 | 0.044 | 0.04 | 0.04 | 0.04 | -0.004 (-9.09%) | 2,840,000 |
27 Aug 2019 | HKD | 0.051 | 0.051 | 0.041 | 0.044 | 0.044 | -0.002 (-4.35%) | 2,260,000 |
26 Aug 2019 | HKD | 0.042 | 0.049 | 0.042 | 0.046 | 0.046 | +0.004 (+9.52%) | 100,000 |
23 Aug 2019 | HKD | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | -0.002 (-4.55%) | 120,000 |
22 Aug 2019 | HKD | 0.042 | 0.047 | 0.04 | 0.044 | 0.044 | -0.003 (-6.38%) | 10,050,000 |
21 Aug 2019 | HKD | 0.042 | 0.047 | 0.038 | 0.047 | 0.047 | +0.003 (+6.82%) | 2,460,000 |
20 Aug 2019 | HKD | 0.046 | 0.049 | 0.04 | 0.044 | 0.044 | -0.002 (-4.35%) | 1,980,000 |
19 Aug 2019 | HKD | 0.053 | 0.053 | 0.045 | 0.046 | 0.046 | -0.006 (-11.54%) | 1,080,000 |
16 Aug 2019 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | +0.003 (+6.12%) | 70,000 |
15 Aug 2019 | HKD | 0.052 | 0.052 | 0.049 | 0.049 | 0.049 | -0.003 (-5.77%) | 650,000 |
14 Aug 2019 | HKD | 0.063 | 0.063 | 0.05 | 0.052 | 0.052 | -0.008 (-13.33%) | 1,060,000 |
13 Aug 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
12 Aug 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
9 Aug 2019 | HKD | 0.061 | 0.061 | 0.06 | 0.06 | 0.06 | -0.002 (-3.23%) | 200,000 |
8 Aug 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.003 (-4.62%) | 10,000 |
7 Aug 2019 | HKD | 0.057 | 0.067 | 0.057 | 0.065 | 0.065 | +0.007 (+12.07%) | 160,000 |
6 Aug 2019 | HKD | 0.056 | 0.059 | 0.056 | 0.058 | 0.058 | +0.001 (+1.75%) | 340,000 |
5 Aug 2019 | HKD | 0.055 | 0.057 | 0.055 | 0.057 | 0.057 | -0.002 (-3.39%) | 70,000 |
2 Aug 2019 | HKD | 0.057 | 0.062 | 0.057 | 0.059 | 0.059 | +0.002 (+3.51%) | 560,000 |
1 Aug 2019 | HKD | 0.056 | 0.057 | 0.055 | 0.057 | 0.057 | -0.005 (-8.06%) | 910,000 |
31 Jul 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
30 Jul 2019 | HKD | 0.056 | 0.062 | 0.056 | 0.062 | 0.062 | -0.004 (-6.06%) | 30,000 |
29 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | +0.004 (+6.45%) | 10,000 |
26 Jul 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | +0.002 (+3.33%) | 10,000 |
25 Jul 2019 | HKD | 0.066 | 0.066 | 0.06 | 0.06 | 0.06 | -0.006 (-9.09%) | 40,000 |
24 Jul 2019 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 0.0 (0.0%) | 0 |
23 Jul 2019 | HKD | 0.058 | 0.066 | 0.055 | 0.066 | 0.066 | +0.004 (+6.45%) | 110,000 |
22 Jul 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 60,000 |
19 Jul 2019 | HKD | 0.063 | 0.063 | 0.062 | 0.062 | 0.062 | +0.001 (+1.64%) | 40,000 |
18 Jul 2019 | HKD | 0.063 | 0.065 | 0.058 | 0.061 | 0.061 | -0.003 (-4.69%) | 110,000 |