Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 20,000 |
6 Feb 2020 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 500 |
5 Feb 2020 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | +0.03 (+4.55%) | 500 |
4 Feb 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | +0.04 (+6.45%) | 500 |
3 Feb 2020 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 167,000 |
31 Jan 2020 | HKD | 0.58 | 0.65 | 0.54 | 0.65 | 0.65 | +0.01 (+1.56%) | 207,500 |
30 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,000 |
29 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 30,500 |
17 Jan 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.04 (-5.71%) | 1,000 |
16 Jan 2020 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,000 |
15 Jan 2020 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 34,500 |
14 Jan 2020 | HKD | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | +0.02 (+2.90%) | 500 |
13 Jan 2020 | HKD | 0.65 | 0.69 | 0.52 | 0.69 | 0.69 | +0.02 (+2.99%) | 110,500 |
10 Jan 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.6 | 0.67 | 0.51 | 0.67 | 0.67 | +0.02 (+3.08%) | 87,000 |
8 Jan 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
6 Jan 2020 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 5,500 |
3 Jan 2020 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 25,000 |
2 Jan 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 128,500 |
31 Dec 2019 | HKD | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | -0.01 (-1.41%) | 65,500 |
30 Dec 2019 | HKD | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 87,500 |
27 Dec 2019 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 36,500 |
25 Dec 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 10,500 |