Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.149 | 0.15 | 0.129 | 0.138 | 0.138 | +0.001 (+0.73%) | 826,000 |
6 Feb 2020 | HKD | 0.133 | 0.144 | 0.12 | 0.137 | 0.137 | +0.006 (+4.58%) | 2,103,000 |
5 Feb 2020 | HKD | 0.154 | 0.154 | 0.126 | 0.131 | 0.131 | -0.006 (-4.38%) | 854,000 |
4 Feb 2020 | HKD | 0.15 | 0.156 | 0.127 | 0.137 | 0.137 | -0.003 (-2.14%) | 772,000 |
3 Feb 2020 | HKD | 0.155 | 0.155 | 0.1 | 0.14 | 0.14 | -0.003 (-2.10%) | 804,000 |
31 Jan 2020 | HKD | 0.11 | 0.161 | 0.109 | 0.143 | 0.143 | +0.018 (+14.40%) | 3,245,000 |
30 Jan 2020 | HKD | 0.137 | 0.181 | 0.118 | 0.125 | 0.125 | -0.012 (-8.76%) | 2,746,000 |
29 Jan 2020 | HKD | 0.169 | 0.2 | 0.126 | 0.137 | 0.137 | -0.047 (-25.54%) | 1,243,000 |
24 Jan 2020 | HKD | 0.18 | 0.219 | 0.169 | 0.184 | 0.184 | +0.019 (+11.52%) | 3,187,000 |
23 Jan 2020 | HKD | 0.172 | 0.172 | 0.133 | 0.165 | 0.165 | -0.007 (-4.07%) | 3,899,000 |
22 Jan 2020 | HKD | 0.32 | 0.32 | 0.161 | 0.172 | 0.172 | -0.103 (-37.45%) | 11,235,000 |
21 Jan 2020 | HKD | 0.37 | 0.43 | 0.24 | 0.275 | 0.275 | -0.095 (-25.68%) | 9,759,000 |
20 Jan 2020 | HKD | 0.165 | 0.4 | 0.165 | 0.37 | 0.37 | +0.21 (+131.25%) | 11,378,000 |
17 Jan 2020 | HKD | 0.145 | 0.16 | 0.145 | 0.16 | 0.16 | +0.02 (+14.29%) | 1,573,000 |
16 Jan 2020 | HKD | 0.131 | 0.165 | 0.131 | 0.14 | 0.14 | +0.012 (+9.38%) | 4,603,000 |
15 Jan 2020 | HKD | 0.12 | 0.135 | 0.105 | 0.128 | 0.128 | +0.03 (+30.61%) | 3,648,000 |
14 Jan 2020 | HKD | 0.075 | 0.169 | 0.075 | 0.098 | 0.098 | +0.024 (+32.43%) | 11,755,000 |
13 Jan 2020 | HKD | 0.07 | 0.074 | 0.068 | 0.074 | 0.074 | +0.007 (+10.45%) | 2,782,000 |
10 Jan 2020 | HKD | 0.075 | 0.08 | 0.066 | 0.067 | 0.067 | -0.005 (-6.94%) | 522,000 |
9 Jan 2020 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.073 | 0.073 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 31,000 |
7 Jan 2020 | HKD | 0.068 | 0.074 | 0.066 | 0.073 | 0.073 | +0.009 (+14.06%) | 1,236,000 |
6 Jan 2020 | HKD | 0.067 | 0.069 | 0.064 | 0.064 | 0.064 | -0.003 (-4.48%) | 1,696,000 |
3 Jan 2020 | HKD | 0.059 | 0.067 | 0.059 | 0.067 | 0.067 | 0.0 (0.0%) | 15,000 |
2 Jan 2020 | HKD | 0.066 | 0.067 | 0.066 | 0.067 | 0.067 | -0.001 (-1.47%) | 49,000 |
31 Dec 2019 | HKD | 0.065 | 0.068 | 0.063 | 0.068 | 0.068 | +0.007 (+11.48%) | 3,226,000 |
30 Dec 2019 | HKD | 0.06 | 0.067 | 0.06 | 0.061 | 0.061 | -0.002 (-3.17%) | 2,161,000 |
27 Dec 2019 | HKD | 0.062 | 0.064 | 0.06 | 0.063 | 0.063 | +0.001 (+1.61%) | 195,000 |
25 Dec 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.001 (-1.59%) | 101,000 |