Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.075 | 0.075 | 0.071 | 0.075 | 0.0647 | 0.0 (0.0%) | 20,000 |
11 Oct 2019 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.0647 | 0.0 (0.0%) | 0 |
10 Oct 2019 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.0647 | 0.0 (0.0%) | 0 |
9 Oct 2019 | HKD | 0.078 | 0.078 | 0.075 | 0.075 | 0.0647 | 0.0 (0.0%) | 140,000 |
8 Oct 2019 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.0647 | 0.0 (0.0%) | 20,000 |
7 Oct 2019 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.0647 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.074 | 0.075 | 0.071 | 0.075 | 0.0647 | -0.012 (-13.79%) | 660,000 |
3 Oct 2019 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.0751 | 0.0 (0.0%) | 0 |
2 Oct 2019 | HKD | 0.088 | 0.088 | 0.087 | 0.087 | 0.0751 | +0.007 (+8.75%) | 4,920,000 |
1 Oct 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.069 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.069 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.083 | 0.083 | 0.074 | 0.08 | 0.069 | -0.009 (-10.11%) | 1,540,000 |
26 Sep 2019 | HKD | 0.079 | 0.089 | 0.079 | 0.089 | 0.0768 | +0.015 (+20.27%) | 300,000 |
25 Sep 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.0639 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.0639 | 0.0 (0.0%) | 0 |
23 Sep 2019 | HKD | 0.071 | 0.074 | 0.071 | 0.074 | 0.0639 | -0.012 (-13.95%) | 100,000 |
20 Sep 2019 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.0742 | -0.003 (-3.37%) | 140,000 |
19 Sep 2019 | HKD | 0.09 | 0.09 | 0.089 | 0.089 | 0.0768 | +0.001 (+1.14%) | 380,000 |
18 Sep 2019 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.076 | +0.003 (+3.53%) | 200,000 |
17 Sep 2019 | HKD | 0.081 | 0.085 | 0.079 | 0.085 | 0.0734 | +0.005 (+6.25%) | 2,720,000 |
16 Sep 2019 | HKD | 0.072 | 0.08 | 0.072 | 0.08 | 0.069 | +0.012 (+17.65%) | 1,940,000 |
13 Sep 2019 | HKD | 0.061 | 0.068 | 0.061 | 0.068 | 0.0587 | +0.005 (+7.94%) | 2,160,000 |
12 Sep 2019 | HKD | 0.063 | 0.063 | 0.063 | 0.063 | 0.0544 | +0.002 (+3.28%) | 20,000 |
11 Sep 2019 | HKD | 0.061 | 0.061 | 0.061 | 0.061 | 0.0526 | 0.0 (0.0%) | 0 |
10 Sep 2019 | HKD | 0.064 | 0.064 | 0.061 | 0.061 | 0.0526 | +0.005 (+8.93%) | 140,000 |
9 Sep 2019 | HKD | 0.055 | 0.056 | 0.055 | 0.056 | 0.0483 | -0.002 (-3.45%) | 60,000 |
6 Sep 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.058 | 0.0501 | 0.0 (0.0%) | 420,000 |
5 Sep 2019 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 0.0501 | 0.0 (0.0%) | 140,000 |
4 Sep 2019 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 0.0501 | 0.0 (0.0%) | 200,000 |
3 Sep 2019 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 0.0501 | -0.006 (-9.38%) | 20,000 |