Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | HKD | 0.074 | 0.08 | 0.074 | 0.08 | 0.7677 | +0.006 (+8.11%) | 51,500 |
26 Feb 2020 | HKD | 0.074 | 0.079 | 0.074 | 0.074 | 0.7101 | 0.0 (0.0%) | 7,500 |
25 Feb 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.7101 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.074 | 0.078 | 0.074 | 0.074 | 0.7101 | 0.0 (0.0%) | 216,500 |
21 Feb 2020 | HKD | 0.076 | 0.077 | 0.074 | 0.074 | 0.7101 | -0.003 (-3.90%) | 44,500 |
20 Feb 2020 | HKD | 0.074 | 0.077 | 0.074 | 0.077 | 0.7389 | -0.001 (-1.28%) | 25,000 |
19 Feb 2020 | HKD | 0.074 | 0.079 | 0.074 | 0.078 | 0.7485 | +0.004 (+5.41%) | 11,500 |
18 Feb 2020 | HKD | 0.085 | 0.085 | 0.072 | 0.074 | 0.7101 | -0.004 (-5.13%) | 340,500 |
17 Feb 2020 | HKD | 0.077 | 0.078 | 0.075 | 0.078 | 0.7485 | 0.0 (0.0%) | 25,000 |
14 Feb 2020 | HKD | 0.08 | 0.08 | 0.076 | 0.078 | 0.7485 | -0.002 (-2.50%) | 184,000 |
13 Feb 2020 | HKD | 0.08 | 0.092 | 0.078 | 0.08 | 0.7677 | +0.001 (+1.27%) | 312,500 |
12 Feb 2020 | HKD | 0.074 | 0.079 | 0.074 | 0.079 | 0.7581 | +0.005 (+6.76%) | 29,000 |
11 Feb 2020 | HKD | 0.074 | 0.075 | 0.074 | 0.074 | 0.7101 | +0.003 (+4.23%) | 391,500 |
10 Feb 2020 | HKD | 0.071 | 0.077 | 0.07 | 0.071 | 0.6813 | +0.001 (+1.43%) | 407,500 |
7 Feb 2020 | HKD | 0.07 | 0.072 | 0.067 | 0.07 | 0.6717 | 0.0 (0.0%) | 10,000 |
6 Feb 2020 | HKD | 0.068 | 0.07 | 0.067 | 0.07 | 0.6717 | 0.0 (0.0%) | 18,000 |
5 Feb 2020 | HKD | 0.065 | 0.07 | 0.065 | 0.07 | 0.6717 | +0.005 (+7.69%) | 36,000 |
4 Feb 2020 | HKD | 0.063 | 0.065 | 0.062 | 0.065 | 0.6237 | +0.002 (+3.17%) | 53,500 |
3 Feb 2020 | HKD | 0.065 | 0.065 | 0.063 | 0.063 | 0.6045 | -0.002 (-3.08%) | 25,500 |
31 Jan 2020 | HKD | 0.067 | 0.068 | 0.064 | 0.065 | 0.6237 | -0.004 (-5.80%) | 169,000 |
30 Jan 2020 | HKD | 0.071 | 0.071 | 0.068 | 0.069 | 0.6621 | -0.002 (-2.82%) | 111,000 |
29 Jan 2020 | HKD | 0.072 | 0.075 | 0.071 | 0.071 | 0.6813 | -0.008 (-10.13%) | 312,500 |
24 Jan 2020 | HKD | 0.076 | 0.079 | 0.076 | 0.079 | 0.7581 | +0.004 (+5.33%) | 45,500 |
23 Jan 2020 | HKD | 0.08 | 0.081 | 0.075 | 0.075 | 0.7197 | -0.005 (-6.25%) | 6,500 |
22 Jan 2020 | HKD | 0.078 | 0.08 | 0.077 | 0.08 | 0.7677 | +0.002 (+2.56%) | 10,500 |
21 Jan 2020 | HKD | 0.08 | 0.08 | 0.072 | 0.078 | 0.7485 | -0.003 (-3.70%) | 141,500 |
20 Jan 2020 | HKD | 0.098 | 0.098 | 0.07 | 0.081 | 0.7773 | -0.019 (-19.00%) | 1,623,000 |
17 Jan 2020 | HKD | 0.098 | 0.1 | 0.098 | 0.1 | 0.9596 | 0.0 (0.0%) | 50,500 |
16 Jan 2020 | HKD | 0.1 | 0.103 | 0.1 | 0.1 | 0.9596 | 0.0 (0.0%) | 105,000 |
15 Jan 2020 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.9596 | 0.0 (0.0%) | 6,000 |