Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.05 | 0.052 | 0.049 | 0.05 | 1.1111 | -0.001 (-1.96%) | 2,225,000 |
6 Feb 2020 | HKD | 0.049 | 0.052 | 0.049 | 0.051 | 1.1333 | +0.001 (+2.00%) | 4,025,000 |
5 Feb 2020 | HKD | 0.049 | 0.052 | 0.049 | 0.05 | 1.1111 | -0.002 (-3.85%) | 1,315,000 |
4 Feb 2020 | HKD | 0.05 | 0.052 | 0.049 | 0.052 | 1.1556 | +0.002 (+4.00%) | 2,675,000 |
3 Feb 2020 | HKD | 0.052 | 0.052 | 0.049 | 0.05 | 1.1111 | -0.001 (-1.96%) | 1,750,000 |
31 Jan 2020 | HKD | 0.047 | 0.051 | 0.047 | 0.051 | 1.1333 | +0.003 (+6.25%) | 2,885,000 |
30 Jan 2020 | HKD | 0.047 | 0.051 | 0.047 | 0.048 | 1.0667 | -0.004 (-7.69%) | 1,700,000 |
29 Jan 2020 | HKD | 0.05 | 0.052 | 0.047 | 0.052 | 1.1556 | -0.001 (-1.89%) | 3,630,000 |
24 Jan 2020 | HKD | 0.052 | 0.054 | 0.052 | 0.053 | 1.1778 | -0.001 (-1.85%) | 485,000 |
23 Jan 2020 | HKD | 0.054 | 0.055 | 0.054 | 0.054 | 1.2 | -0.002 (-3.57%) | 430,000 |
22 Jan 2020 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 1.2444 | +0.001 (+1.82%) | 30,000 |
21 Jan 2020 | HKD | 0.055 | 0.058 | 0.055 | 0.055 | 1.2222 | -0.001 (-1.79%) | 1,475,000 |
20 Jan 2020 | HKD | 0.055 | 0.057 | 0.055 | 0.056 | 1.2444 | +0.001 (+1.82%) | 1,965,000 |
17 Jan 2020 | HKD | 0.055 | 0.057 | 0.055 | 0.055 | 1.2222 | -0.001 (-1.79%) | 1,025,000 |
16 Jan 2020 | HKD | 0.056 | 0.058 | 0.055 | 0.056 | 1.2444 | 0.0 (0.0%) | 4,140,000 |
15 Jan 2020 | HKD | 0.055 | 0.058 | 0.055 | 0.056 | 1.2444 | -0.002 (-3.45%) | 3,105,000 |
14 Jan 2020 | HKD | 0.057 | 0.058 | 0.055 | 0.058 | 1.2889 | 0.0 (0.0%) | 1,175,000 |
13 Jan 2020 | HKD | 0.057 | 0.058 | 0.057 | 0.058 | 1.2889 | 0.0 (0.0%) | 1,270,000 |
10 Jan 2020 | HKD | 0.059 | 0.059 | 0.058 | 0.058 | 1.2889 | -0.001 (-1.69%) | 255,000 |
9 Jan 2020 | HKD | 0.057 | 0.06 | 0.057 | 0.059 | 1.3111 | 0.0 (0.0%) | 1,230,000 |
8 Jan 2020 | HKD | 0.056 | 0.059 | 0.056 | 0.059 | 1.3111 | +0.002 (+3.51%) | 565,000 |
7 Jan 2020 | HKD | 0.057 | 0.058 | 0.057 | 0.057 | 1.2667 | 0.0 (0.0%) | 1,675,000 |
6 Jan 2020 | HKD | 0.057 | 0.057 | 0.056 | 0.057 | 1.2667 | 0.0 (0.0%) | 2,000,000 |
3 Jan 2020 | HKD | 0.057 | 0.058 | 0.056 | 0.057 | 1.2667 | -0.002 (-3.39%) | 3,825,000 |
2 Jan 2020 | HKD | 0.056 | 0.059 | 0.055 | 0.059 | 1.3111 | +0.001 (+1.72%) | 1,980,000 |
31 Dec 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.058 | 1.2889 | 0.0 (0.0%) | 415,000 |
30 Dec 2019 | HKD | 0.058 | 0.059 | 0.058 | 0.058 | 1.2889 | 0.0 (0.0%) | 345,000 |
27 Dec 2019 | HKD | 0.059 | 0.06 | 0.057 | 0.058 | 1.2889 | -0.002 (-3.33%) | 5,525,000 |
25 Dec 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.3333 | -0.001 (-1.64%) | 45,000 |