Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Jan 2020 | HKD | 0.102 | 0.102 | 0.1 | 0.1 | 0.9596 | -0.001 (-0.99%) | 24,000 |
13 Jan 2020 | HKD | 0.106 | 0.106 | 0.1 | 0.101 | 0.9692 | -0.002 (-1.94%) | 26,500 |
10 Jan 2020 | HKD | 0.1 | 0.105 | 0.1 | 0.103 | 0.9884 | -0.002 (-1.90%) | 14,000 |
9 Jan 2020 | HKD | 0.102 | 0.105 | 0.102 | 0.105 | 1.0075 | +0.005 (+5%) | 23,500 |
8 Jan 2020 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.9596 | -0.001 (-0.99%) | 20,500 |
7 Jan 2020 | HKD | 0.101 | 0.101 | 0.1 | 0.101 | 0.9692 | -0.002 (-1.94%) | 18,500 |
6 Jan 2020 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.9884 | 0.0 (0.0%) | 4,000 |
3 Jan 2020 | HKD | 0.1 | 0.103 | 0.1 | 0.103 | 0.9884 | +0.003 (+3%) | 17,000 |
2 Jan 2020 | HKD | 0.099 | 0.104 | 0.094 | 0.1 | 0.9596 | 0.0 (0.0%) | 34,500 |
31 Dec 2019 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 0.9596 | 0.0 (0.0%) | 22,500 |
30 Dec 2019 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.9596 | -0.001 (-0.99%) | 41,500 |
27 Dec 2019 | HKD | 0.101 | 0.101 | 0.1 | 0.101 | 0.9692 | -0.004 (-3.81%) | 291,000 |
25 Dec 2019 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 1.0075 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.101 | 0.105 | 0.101 | 0.105 | 1.0075 | +0.004 (+3.96%) | 31,000 |
23 Dec 2019 | HKD | 0.102 | 0.102 | 0.101 | 0.101 | 0.9692 | -0.001 (-0.98%) | 32,000 |
20 Dec 2019 | HKD | 0.102 | 0.106 | 0.1 | 0.102 | 0.9788 | 0.0 (0.0%) | 119,500 |
19 Dec 2019 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.9788 | 0.0 (0.0%) | 18,000 |
18 Dec 2019 | HKD | 0.101 | 0.102 | 0.101 | 0.102 | 0.9788 | -0.002 (-1.92%) | 29,500 |
17 Dec 2019 | HKD | 0.105 | 0.105 | 0.103 | 0.104 | 0.998 | -0.006 (-5.45%) | 46,000 |
16 Dec 2019 | HKD | 0.106 | 0.115 | 0.106 | 0.11 | 1.0555 | +0.005 (+4.76%) | 20,500 |
13 Dec 2019 | HKD | 0.103 | 0.107 | 0.103 | 0.105 | 1.0075 | -0.002 (-1.87%) | 5,000 |