Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.45 | 1.45 | 1.18 | 1.26 | 1.26 | -0.17 (-11.89%) | 29,712,350 |
6 Feb 2020 | HKD | 1.48 | 1.66 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 47,847,199 |
5 Feb 2020 | HKD | 1.61 | 1.87 | 1.35 | 1.37 | 1.37 | -0.2 (-12.74%) | 107,636,398 |
4 Feb 2020 | HKD | 1.04 | 1.97 | 1.04 | 1.57 | 1.57 | +0.6 (+61.86%) | 355,210,219 |
3 Feb 2020 | HKD | 1.93 | 2.04 | 0.9 | 0.97 | 0.97 | -0.96 (-49.74%) | 174,410,703 |
31 Jan 2020 | HKD | 2.5 | 3.91 | 1.31 | 1.93 | 1.93 | -0.17 (-8.10%) | 515,641,125 |
30 Jan 2020 | HKD | 0.55 | 2.88 | 0.49 | 2.1 | 2.1 | +1.67 (+388.37%) | 744,841,188 |
29 Jan 2020 | HKD | 0.13 | 0.455 | 0.13 | 0.43 | 0.43 | +0.317 (+280.53%) | 90,469,742 |
24 Jan 2020 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 20,000 |
22 Jan 2020 | HKD | 0.11 | 0.121 | 0.105 | 0.113 | 0.113 | +0.008 (+7.62%) | 1,780,000 |
21 Jan 2020 | HKD | 0.103 | 0.113 | 0.103 | 0.105 | 0.105 | +0.01 (+10.53%) | 950,000 |
20 Jan 2020 | HKD | 0.091 | 0.103 | 0.09 | 0.095 | 0.095 | -0.006 (-5.94%) | 1,440,000 |
17 Jan 2020 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 60,000 |
16 Jan 2020 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | +0.001 (+1%) | 40,000 |
15 Jan 2020 | HKD | 0.102 | 0.102 | 0.09 | 0.1 | 0.1 | -0.001 (-0.99%) | 400,000 |
14 Jan 2020 | HKD | 0.102 | 0.102 | 0.101 | 0.101 | 0.101 | 0.0 (0.0%) | 120,000 |
13 Jan 2020 | HKD | 0.101 | 0.101 | 0.101 | 0.101 | 0.101 | -0.009 (-8.18%) | 80,000 |
10 Jan 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 40,000 |
9 Jan 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 120,000 |
6 Jan 2020 | HKD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | -0.009 (-7.56%) | 280,000 |
3 Jan 2020 | HKD | 0.12 | 0.12 | 0.119 | 0.119 | 0.119 | +0.019 (+19%) | 260,000 |
2 Jan 2020 | HKD | 0.103 | 0.103 | 0.09 | 0.1 | 0.1 | -0.003 (-2.91%) | 220,000 |
31 Dec 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | 0.0 (0.0%) | 0 |
27 Dec 2019 | HKD | 0.105 | 0.105 | 0.103 | 0.103 | 0.103 | -0.012 (-10.43%) | 120,000 |
25 Dec 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |