Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.039 | 0.039 | 0.036 | 0.039 | 0.039 | -0.001 (-2.50%) | 580,000 |
14 Feb 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 0.04 | 0.04 | 0.039 | 0.04 | 0.04 | -0.001 (-2.44%) | 40,000 |
12 Feb 2020 | HKD | 0.036 | 0.041 | 0.036 | 0.041 | 0.041 | 0.0 (0.0%) | 886,000 |
11 Feb 2020 | HKD | 0.042 | 0.042 | 0.037 | 0.041 | 0.041 | +0.003 (+7.89%) | 1,724,000 |
10 Feb 2020 | HKD | 0.038 | 0.04 | 0.035 | 0.038 | 0.038 | -0.002 (-5%) | 314,000 |
7 Feb 2020 | HKD | 0.038 | 0.041 | 0.038 | 0.04 | 0.04 | +0.002 (+5.26%) | 764,000 |
6 Feb 2020 | HKD | 0.037 | 0.038 | 0.035 | 0.038 | 0.038 | -0.002 (-5%) | 1,100,000 |
5 Feb 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.003 (+8.11%) | 0 |
4 Feb 2020 | HKD | 0.033 | 0.037 | 0.033 | 0.037 | 0.037 | -0.003 (-7.50%) | 242,000 |
3 Feb 2020 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.002 (+5.26%) | 0 |
31 Jan 2020 | HKD | 0.034 | 0.04 | 0.032 | 0.038 | 0.038 | +0.003 (+8.57%) | 656,000 |
30 Jan 2020 | HKD | 0.031 | 0.045 | 0.031 | 0.035 | 0.035 | +0.003 (+9.38%) | 1,660,000 |
29 Jan 2020 | HKD | 0.03 | 0.035 | 0.03 | 0.032 | 0.032 | 0.0 (0.0%) | 34,000 |
24 Jan 2020 | HKD | 0.035 | 0.035 | 0.032 | 0.032 | 0.032 | -0.003 (-8.57%) | 414,000 |
23 Jan 2020 | HKD | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | 0.0 (0.0%) | 696,000 |
22 Jan 2020 | HKD | 0.034 | 0.036 | 0.034 | 0.035 | 0.035 | -0.003 (-7.89%) | 369,600 |
21 Jan 2020 | HKD | 0.035 | 0.041 | 0.035 | 0.038 | 0.038 | 0.0 (0.0%) | 372,000 |
20 Jan 2020 | HKD | 0.036 | 0.038 | 0.035 | 0.038 | 0.038 | -0.001 (-2.56%) | 572,000 |
17 Jan 2020 | HKD | 0.042 | 0.042 | 0.036 | 0.039 | 0.039 | -0.002 (-4.88%) | 1,358,953 |
16 Jan 2020 | HKD | 0.04 | 0.044 | 0.039 | 0.041 | 0.041 | 0.0 (0.0%) | 2,952,000 |
15 Jan 2020 | HKD | 0.051 | 0.051 | 0.039 | 0.041 | 0.041 | -0.01 (-19.61%) | 13,624,000 |
14 Jan 2020 | HKD | 0.034 | 0.056 | 0.033 | 0.051 | 0.051 | +0.019 (+59.37%) | 23,988,000 |
13 Jan 2020 | HKD | 0.033 | 0.035 | 0.031 | 0.032 | 0.032 | +0.002 (+6.67%) | 4,624,000 |
10 Jan 2020 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.002 (-6.25%) | 0 |
9 Jan 2020 | HKD | 0.031 | 0.033 | 0.03 | 0.032 | 0.032 | -0.002 (-5.88%) | 390,000 |
8 Jan 2020 | HKD | 0.03 | 0.034 | 0.03 | 0.034 | 0.034 | +0.004 (+13.33%) | 480,000 |
7 Jan 2020 | HKD | 0.03 | 0.032 | 0.03 | 0.03 | 0.03 | +0.002 (+7.14%) | 1,144,000 |
6 Jan 2020 | HKD | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | -0.002 (-6.67%) | 1,080,000 |
3 Jan 2020 | HKD | 0.03 | 0.034 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 50,000 |