Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 10,000 |
5 Feb 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 270,000 |
4 Feb 2020 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 35,000 |
3 Feb 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 185,000 |
30 Jan 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 685,000 |
29 Jan 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 870,000 |
24 Jan 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 45,000 |
23 Jan 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 5,000 |
22 Jan 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 25,000 |
21 Jan 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 75,000 |
17 Jan 2020 | HKD | 0.415 | 0.42 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 75,000 |
16 Jan 2020 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 130,000 |
15 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 0 |
14 Jan 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 10,000 |
13 Jan 2020 | HKD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.025 (+6.76%) | 80,000 |
10 Jan 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 405,000 |
9 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
8 Jan 2020 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 740,000 |
7 Jan 2020 | HKD | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 445,000 |
6 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 0 |
3 Jan 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 40,000 |
2 Jan 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 345,000 |
31 Dec 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 45,000 |
30 Dec 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 0 |
27 Dec 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 615,000 |
25 Dec 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 0 |
24 Dec 2019 | HKD | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 125,000 |
23 Dec 2019 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 130,000 |