Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 510,000 |
20 Feb 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 40,000 |
19 Feb 2020 | HKD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,030,000 |
18 Feb 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 40,000 |
17 Feb 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 780,000 |
14 Feb 2020 | HKD | 0.435 | 0.45 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 390,000 |
13 Feb 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 20,000 |
12 Feb 2020 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 0.45 | -0.01 (-2.17%) | 90,000 |
11 Feb 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 50,000 |
10 Feb 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 20,000 |
7 Feb 2020 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.025 (-5.15%) | 120,000 |
6 Feb 2020 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 30,000 |
5 Feb 2020 | HKD | 0.49 | 0.49 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 80,000 |
4 Feb 2020 | HKD | 0.495 | 0.495 | 0.465 | 0.49 | 0.49 | -0.005 (-1.01%) | 110,000 |
3 Feb 2020 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 40,000 |
31 Jan 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 20,000 |
30 Jan 2020 | HKD | 0.5 | 0.52 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 390,000 |
29 Jan 2020 | HKD | 0.46 | 0.5 | 0.46 | 0.495 | 0.495 | -0.025 (-4.81%) | 60,000 |
24 Jan 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 150,000 |
23 Jan 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.03 (+6.38%) | 60,000 |
22 Jan 2020 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.025 (+5.62%) | 70,000 |
21 Jan 2020 | HKD | 0.465 | 0.465 | 0.435 | 0.445 | 0.445 | -0.02 (-4.30%) | 30,000 |
20 Jan 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 60,000 |
17 Jan 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 560,000 |
16 Jan 2020 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 10,000 |
15 Jan 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 30,000 |
14 Jan 2020 | HKD | 0.475 | 0.5 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 270,000 |
13 Jan 2020 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 70,000 |
10 Jan 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 50,000 |