Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | +0.003 (+5.26%) | 10,000 |
6 Feb 2020 | HKD | 0.054 | 0.079 | 0.054 | 0.057 | 0.057 | +0.003 (+5.56%) | 1,730,000 |
5 Feb 2020 | HKD | 0.053 | 0.054 | 0.053 | 0.054 | 0.054 | +0.001 (+1.89%) | 100,000 |
4 Feb 2020 | HKD | 0.043 | 0.054 | 0.043 | 0.053 | 0.053 | +0.005 (+10.42%) | 250,000 |
3 Feb 2020 | HKD | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | -0.002 (-4%) | 960,000 |
31 Jan 2020 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.05 | +0.006 (+13.64%) | 430,000 |
30 Jan 2020 | HKD | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | -0.004 (-8.33%) | 140,000 |
29 Jan 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 20,000 |
24 Jan 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 120,000 |
22 Jan 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.048 | -0.003 (-5.88%) | 1,470,000 |
17 Jan 2020 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
15 Jan 2020 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.051 | 0.053 | 0.049 | 0.051 | 0.051 | 0.0 (0.0%) | 660,000 |
10 Jan 2020 | HKD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.048 | 0.055 | 0.048 | 0.051 | 0.051 | -0.002 (-3.77%) | 230,000 |
8 Jan 2020 | HKD | 0.054 | 0.054 | 0.052 | 0.053 | 0.053 | +0.004 (+8.16%) | 160,000 |
7 Jan 2020 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0.0 (0.0%) | 330,000 |
6 Jan 2020 | HKD | 0.05 | 0.05 | 0.049 | 0.049 | 0.049 | -0.001 (-2%) | 200,000 |
3 Jan 2020 | HKD | 0.047 | 0.05 | 0.047 | 0.05 | 0.05 | +0.004 (+8.70%) | 20,000 |
2 Jan 2020 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 10,000 |
31 Dec 2019 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0.0 (0.0%) | 300,000 |
30 Dec 2019 | HKD | 0.053 | 0.053 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 320,000 |
27 Dec 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 30,000 |
25 Dec 2019 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.046 | 0.047 | 0.046 | 0.047 | 0.047 | -0.005 (-9.62%) | 10,000 |