Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
27 Sep 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
26 Sep 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 8,000 |
25 Sep 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
24 Sep 2019 | HKD | 0.32 | 0.325 | 0.27 | 0.32 | 0.32 | -0.01 (-3.03%) | 104,000 |
23 Sep 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 12,000 |
20 Sep 2019 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | +0.015 (+4.76%) | 64,000 |
19 Sep 2019 | HKD | 0.32 | 0.34 | 0.305 | 0.315 | 0.315 | -0.035 (-10.00%) | 360,000 |
18 Sep 2019 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,648,000 |
17 Sep 2019 | HKD | 0.32 | 0.36 | 0.3 | 0.355 | 0.355 | -0.01 (-2.74%) | 132,000 |
16 Sep 2019 | HKD | 0.37 | 0.38 | 0.35 | 0.365 | 0.365 | -0.02 (-5.19%) | 80,000 |
13 Sep 2019 | HKD | 0.32 | 0.385 | 0.32 | 0.385 | 0.385 | +0.015 (+4.05%) | 464,000 |
12 Sep 2019 | HKD | 0.335 | 0.39 | 0.32 | 0.37 | 0.37 | -0.02 (-5.13%) | 968,000 |
11 Sep 2019 | HKD | 0.41 | 0.445 | 0.36 | 0.39 | 0.39 | -0.015 (-3.70%) | 2,812,000 |
10 Sep 2019 | HKD | 0.28 | 0.45 | 0.28 | 0.405 | 0.405 | +0.168 (+70.89%) | 3,512,000 |
9 Sep 2019 | HKD | 0.12 | 0.237 | 0.12 | 0.237 | 0.237 | +0.117 (+97.50%) | 436,000 |
6 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
4 Sep 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.001 (+0.84%) | 20,000 |
3 Sep 2019 | HKD | 0.12 | 0.2 | 0.106 | 0.119 | 0.119 | +0.007 (+6.25%) | 284,000 |
2 Sep 2019 | HKD | 0.116 | 0.116 | 0.105 | 0.112 | 0.112 | -0.006 (-5.08%) | 560,000 |
30 Aug 2019 | HKD | 0.128 | 0.199 | 0.096 | 0.118 | 0.118 | +0.006 (+5.36%) | 348,000 |
29 Aug 2019 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | 0.0 (0.0%) | 0 |
28 Aug 2019 | HKD | 0.092 | 0.113 | 0.09 | 0.112 | 0.112 | +0.01 (+9.80%) | 1,296,000 |
27 Aug 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
26 Aug 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
23 Aug 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
22 Aug 2019 | HKD | 0.106 | 0.118 | 0.101 | 0.102 | 0.102 | -0.008 (-7.27%) | 20,000 |
21 Aug 2019 | HKD | 0.1 | 0.118 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 64,000 |
20 Aug 2019 | HKD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.007 (+6.80%) | 52,000 |