Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.35 | 0.4 | 0.35 | 0.4 | 0.8 | +0.01 (+2.56%) | 7,500 |
6 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | +0.035 (+9.86%) | 5,000 |
4 Feb 2020 | HKD | 0.355 | 0.495 | 0.35 | 0.355 | 0.71 | 0.0 (0.0%) | 115,000 |
3 Feb 2020 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.71 | -0.065 (-15.48%) | 4,000 |
31 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.84 | +0.005 (+1.20%) | 0 |
24 Jan 2020 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.83 | +0.035 (+9.21%) | 5,000 |
23 Jan 2020 | HKD | 0.38 | 0.4 | 0.38 | 0.38 | 0.76 | 0.0 (0.0%) | 90,500 |
22 Jan 2020 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.76 | -0.015 (-3.80%) | 73,500 |
21 Jan 2020 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.79 | +0.005 (+1.28%) | 15,000 |
20 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | +0.005 (+1.30%) | 0 |
17 Jan 2020 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.77 | -0.01 (-2.53%) | 64,500 |
16 Jan 2020 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.79 | -0.005 (-1.25%) | 84,500 |
15 Jan 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.8 | 0.0 (0.0%) | 15,000 |
14 Jan 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.8 | 0.0 (0.0%) | 15,000 |
13 Jan 2020 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 0.8 | -0.04 (-9.09%) | 337,000 |
10 Jan 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.88 | -0.01 (-2.22%) | 280,000 |
9 Jan 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 12,500 |
7 Jan 2020 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.9 | 0.0 (0.0%) | 48,000 |
6 Jan 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.9 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.9 | +0.015 (+3.45%) | 103,000 |
31 Dec 2019 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 0.87 | -0.035 (-7.45%) | 66,500 |
30 Dec 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | +0.005 (+1.08%) | 0 |
27 Dec 2019 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.93 | -0.005 (-1.06%) | 7,500 |
25 Dec 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.94 | +0.005 (+1.08%) | 0 |