Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | HKD | 0.043 | 0.043 | 0.037 | 0.039 | 0.039 | -0.005 (-11.36%) | 14,840,000 |
27 Feb 2020 | HKD | 0.048 | 0.048 | 0.04 | 0.044 | 0.044 | -0.004 (-8.33%) | 12,150,000 |
26 Feb 2020 | HKD | 0.05 | 0.051 | 0.047 | 0.048 | 0.048 | -0.002 (-4%) | 4,440,000 |
25 Feb 2020 | HKD | 0.05 | 0.051 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 2,960,000 |
24 Feb 2020 | HKD | 0.052 | 0.052 | 0.05 | 0.051 | 0.051 | -0.001 (-1.92%) | 2,120,000 |
21 Feb 2020 | HKD | 0.053 | 0.053 | 0.051 | 0.052 | 0.052 | +0.001 (+1.96%) | 3,750,000 |
20 Feb 2020 | HKD | 0.054 | 0.054 | 0.05 | 0.051 | 0.051 | -0.003 (-5.56%) | 1,820,000 |
19 Feb 2020 | HKD | 0.055 | 0.055 | 0.051 | 0.054 | 0.054 | -0.001 (-1.82%) | 1,890,000 |
18 Feb 2020 | HKD | 0.056 | 0.058 | 0.055 | 0.055 | 0.055 | -0.001 (-1.79%) | 2,900,000 |
17 Feb 2020 | HKD | 0.054 | 0.056 | 0.054 | 0.056 | 0.056 | +0.002 (+3.70%) | 1,355,000 |
14 Feb 2020 | HKD | 0.056 | 0.056 | 0.054 | 0.054 | 0.054 | -0.002 (-3.57%) | 1,010,000 |
13 Feb 2020 | HKD | 0.055 | 0.059 | 0.055 | 0.056 | 0.056 | -0.003 (-5.08%) | 3,205,000 |
12 Feb 2020 | HKD | 0.062 | 0.062 | 0.057 | 0.059 | 0.059 | +0.001 (+1.72%) | 2,910,000 |
11 Feb 2020 | HKD | 0.056 | 0.058 | 0.056 | 0.058 | 0.058 | 0.0 (0.0%) | 340,000 |
10 Feb 2020 | HKD | 0.055 | 0.063 | 0.055 | 0.058 | 0.058 | +0.005 (+9.43%) | 5,970,000 |
7 Feb 2020 | HKD | 0.055 | 0.055 | 0.052 | 0.053 | 0.053 | -0.002 (-3.64%) | 760,000 |
6 Feb 2020 | HKD | 0.05 | 0.055 | 0.048 | 0.055 | 0.055 | +0.008 (+17.02%) | 4,180,000 |
5 Feb 2020 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.047 | +0.002 (+4.44%) | 320,000 |
4 Feb 2020 | HKD | 0.045 | 0.045 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 4,850,000 |
3 Feb 2020 | HKD | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | -0.002 (-4.26%) | 2,655,000 |
31 Jan 2020 | HKD | 0.045 | 0.047 | 0.045 | 0.047 | 0.047 | +0.002 (+4.44%) | 1,250,000 |
30 Jan 2020 | HKD | 0.05 | 0.05 | 0.044 | 0.045 | 0.045 | -0.005 (-10%) | 6,630,000 |
29 Jan 2020 | HKD | 0.06 | 0.06 | 0.048 | 0.05 | 0.05 | -0.01 (-16.67%) | 9,880,000 |
24 Jan 2020 | HKD | 0.054 | 0.06 | 0.053 | 0.06 | 0.06 | +0.002 (+3.45%) | 1,040,000 |
23 Jan 2020 | HKD | 0.064 | 0.064 | 0.058 | 0.058 | 0.058 | -0.006 (-9.38%) | 7,500,000 |
22 Jan 2020 | HKD | 0.063 | 0.065 | 0.062 | 0.064 | 0.064 | -0.002 (-3.03%) | 960,000 |
21 Jan 2020 | HKD | 0.068 | 0.068 | 0.066 | 0.066 | 0.066 | +0.001 (+1.54%) | 80,000 |
20 Jan 2020 | HKD | 0.063 | 0.069 | 0.063 | 0.065 | 0.065 | +0.001 (+1.56%) | 3,830,000 |
17 Jan 2020 | HKD | 0.071 | 0.071 | 0.064 | 0.064 | 0.064 | -0.003 (-4.48%) | 3,680,000 |
16 Jan 2020 | HKD | 0.066 | 0.071 | 0.066 | 0.067 | 0.067 | +0.001 (+1.52%) | 4,993,750 |