Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 0.495 | 0.495 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 274,000 |
5 Feb 2020 | HKD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 140,000 |
4 Feb 2020 | HKD | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 22,000 |
3 Feb 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 0 |
31 Jan 2020 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.02 (+4.17%) | 4,000 |
30 Jan 2020 | HKD | 0.435 | 0.48 | 0.43 | 0.48 | 0.48 | -0.01 (-2.04%) | 32,000 |
29 Jan 2020 | HKD | 0.455 | 0.49 | 0.445 | 0.49 | 0.49 | -0.005 (-1.01%) | 100,000 |
24 Jan 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.455 | 0.495 | 0.455 | 0.495 | 0.495 | +0.005 (+1.02%) | 18,000 |
22 Jan 2020 | HKD | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -0.005 (-1.01%) | 28,000 |
21 Jan 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
17 Jan 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 22,000 |
15 Jan 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.46 | 0.485 | 0.45 | 0.48 | 0.48 | +0.005 (+1.05%) | 88,000 |
10 Jan 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
6 Jan 2020 | HKD | 0.415 | 0.475 | 0.41 | 0.475 | 0.475 | -0.01 (-2.06%) | 36,000 |
3 Jan 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.49 | 0.49 | 0.45 | 0.485 | 0.485 | +0.035 (+7.78%) | 130,000 |
30 Dec 2019 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 102,000 |
27 Dec 2019 | HKD | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.045 (-9.09%) | 124,000 |
25 Dec 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |