Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 20,000 |
20 Feb 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 40,000 |
19 Feb 2020 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 100,000 |
18 Feb 2020 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 275,000 |
17 Feb 2020 | HKD | 0.375 | 0.385 | 0.345 | 0.385 | 0.385 | +0.01 (+2.67%) | 480,000 |
14 Feb 2020 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 60,000 |
13 Feb 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 75,000 |
12 Feb 2020 | HKD | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.03 (-7.23%) | 190,000 |
11 Feb 2020 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 110,000 |
10 Feb 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 160,000 |
7 Feb 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 55,000 |
3 Feb 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 35,000 |
30 Jan 2020 | HKD | 0.435 | 0.45 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 640,000 |
29 Jan 2020 | HKD | 0.44 | 0.44 | 0.4 | 0.44 | 0.44 | -0.03 (-6.38%) | 275,000 |
24 Jan 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 45,000 |
23 Jan 2020 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 880,000 |
22 Jan 2020 | HKD | 0.485 | 0.51 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 3,210,000 |
21 Jan 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,305,000 |
20 Jan 2020 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 950,000 |
17 Jan 2020 | HKD | 0.465 | 0.49 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 1,620,000 |
16 Jan 2020 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,510,000 |
15 Jan 2020 | HKD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.01 (-2.06%) | 855,000 |
14 Jan 2020 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,240,000 |
13 Jan 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 855,000 |
10 Jan 2020 | HKD | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,390,000 |
9 Jan 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,165,000 |