Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 170,000 |
7 Jan 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 80,000 |
6 Jan 2020 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 730,000 |
3 Jan 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 100,000 |
2 Jan 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 220,000 |
31 Dec 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 60,000 |
30 Dec 2019 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 110,000 |
27 Dec 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 140,000 |
25 Dec 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
24 Dec 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 280,000 |
23 Dec 2019 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 190,000 |
20 Dec 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 80,000 |
19 Dec 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
18 Dec 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 10,000 |
17 Dec 2019 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 250,000 |
16 Dec 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 300,000 |
13 Dec 2019 | HKD | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 390,000 |
12 Dec 2019 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 50,000 |
11 Dec 2019 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.04 (+8.51%) | 180,000 |
10 Dec 2019 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 250,000 |
9 Dec 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 90,000 |
6 Dec 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 430,000 |
5 Dec 2019 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 500,000 |
4 Dec 2019 | HKD | 0.53 | 0.53 | 0.485 | 0.49 | 0.49 | -0.04 (-7.55%) | 150,000 |
3 Dec 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 20,000 |
2 Dec 2019 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 30,000 |
29 Nov 2019 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 40,000 |
28 Nov 2019 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 320,000 |
27 Nov 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
26 Nov 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 650,000 |