Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | HKD | 0.031 | 0.034 | 0.026 | 0.03 | 0.03 | 0.0 (0.0%) | 350,547 |
31 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 4,000 |
25 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 26,000 |
20 Dec 2019 | HKD | 0.034 | 0.034 | 0.03 | 0.03 | 0.03 | -0.004 (-11.76%) | 126,000 |
19 Dec 2019 | HKD | 0.034 | 0.034 | 0.031 | 0.034 | 0.034 | 0.0 (0.0%) | 410,000 |
18 Dec 2019 | HKD | 0.033 | 0.034 | 0.03 | 0.034 | 0.034 | -0.001 (-2.86%) | 86,000 |
17 Dec 2019 | HKD | 0.029 | 0.035 | 0.029 | 0.035 | 0.035 | +0.004 (+12.90%) | 14,000 |
16 Dec 2019 | HKD | 0.035 | 0.036 | 0.031 | 0.031 | 0.031 | +0.003 (+10.71%) | 1,368,000 |
13 Dec 2019 | HKD | 0.035 | 0.035 | 0.028 | 0.028 | 0.028 | -0.005 (-15.15%) | 1,740,000 |
12 Dec 2019 | HKD | 0.032 | 0.034 | 0.031 | 0.033 | 0.033 | -0.002 (-5.71%) | 900,000 |
11 Dec 2019 | HKD | 0.031 | 0.039 | 0.031 | 0.035 | 0.035 | +0.007 (+25%) | 2,214,000 |
10 Dec 2019 | HKD | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | -0.002 (-6.67%) | 404,000 |
9 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
6 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
5 Dec 2019 | HKD | 0.03 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 210,000 |
4 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
3 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
2 Dec 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.002 (-6.25%) | 40,000 |
29 Nov 2019 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | -0.008 (-20%) | 240,000 |
28 Nov 2019 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.005 (+14.29%) | 0 |
27 Nov 2019 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.005 (+16.67%) | 34,000 |
26 Nov 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
25 Nov 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 0 |
22 Nov 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 700,000 |
21 Nov 2019 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 22,000 |
20 Nov 2019 | HKD | 0.03 | 0.031 | 0.03 | 0.03 | 0.03 | -0.002 (-6.25%) | 480,000 |