Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.06 (+15.79%) | 0 |
6 Feb 2020 | HKD | 0.45 | 0.45 | 0.38 | 0.38 | 3.8 | -0.09 (-19.15%) | 80,000 |
5 Feb 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
3 Feb 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.49 | 0.49 | 0.44 | 0.47 | 4.7 | -0.07 (-12.96%) | 20,000 |
30 Jan 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 5.4 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 0.47 | 0.54 | 0.43 | 0.54 | 5.4 | 0.0 (0.0%) | 90,000 |
24 Jan 2020 | HKD | 0.51 | 0.58 | 0.51 | 0.54 | 5.4 | +0.08 (+17.39%) | 35,000 |
23 Jan 2020 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 4.6 | -0.06 (-11.54%) | 20,000 |
22 Jan 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 5.2 | -0.01 (-1.89%) | 0 |
20 Jan 2020 | HKD | 0.46 | 0.53 | 0.44 | 0.53 | 5.3 | 0.0 (0.0%) | 45,000 |
17 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | -0.02 (-3.64%) | 0 |
16 Jan 2020 | HKD | 0.47 | 0.57 | 0.46 | 0.55 | 5.5 | +0.06 (+12.24%) | 71,400 |
15 Jan 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 65,480 |
14 Jan 2020 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.48 | 0.57 | 0.48 | 0.49 | 4.9 | +0.03 (+6.52%) | 35,010 |
10 Jan 2020 | HKD | 0.47 | 0.55 | 0.45 | 0.46 | 4.6 | -0.1 (-17.86%) | 50,000 |
9 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 5,022 |
8 Jan 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 5.6 | +0.13 (+30.23%) | 55,000 |
7 Jan 2020 | HKD | 0.59 | 0.59 | 0.43 | 0.43 | 4.3 | -0.04 (-8.51%) | 55,000 |
6 Jan 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | -0.04 (-7.84%) | 10,000 |
3 Jan 2020 | HKD | 0.47 | 0.7 | 0.47 | 0.51 | 5.1 | -0.04 (-7.27%) | 85,015 |
2 Jan 2020 | HKD | 0.64 | 0.64 | 0.43 | 0.55 | 5.5 | 0.0 (0.0%) | 75,008 |
31 Dec 2019 | HKD | 0.39 | 0.55 | 0.39 | 0.55 | 5.5 | +0.06 (+12.24%) | 40,000 |
30 Dec 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | +0.04 (+8.89%) | 0 |
25 Dec 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.4 | 0.45 | 0.4 | 0.45 | 4.5 | 0.0 (0.0%) | 25,000 |