Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 25,000 |
6 Feb 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 215,000 |
5 Feb 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 30,000 |
4 Feb 2020 | HKD | 0.255 | 0.29 | 0.255 | 0.29 | 0.29 | +0.01 (+3.57%) | 360,000 |
3 Feb 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 20,000 |
31 Jan 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | -0.01 (-3.28%) | 15,000 |
29 Jan 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | +0.01 (+3.39%) | 15,000 |
24 Jan 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.285 | 0.305 | 0.28 | 0.295 | 0.295 | -0.015 (-4.84%) | 55,000 |
22 Jan 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | +0.015 (+5.08%) | 100,000 |
21 Jan 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | -0.01 (-3.28%) | 65,000 |
17 Jan 2020 | HKD | 0.3 | 0.315 | 0.27 | 0.305 | 0.305 | -0.015 (-4.69%) | 300,000 |
16 Jan 2020 | HKD | 0.295 | 0.325 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 275,000 |
15 Jan 2020 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 150,000 |
14 Jan 2020 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 200,000 |
13 Jan 2020 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 155,000 |
10 Jan 2020 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 415,000 |
9 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 10,000 |
8 Jan 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 125,000 |
7 Jan 2020 | HKD | 0.385 | 0.385 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 175,000 |
6 Jan 2020 | HKD | 0.325 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 285,000 |
3 Jan 2020 | HKD | 0.335 | 0.35 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 275,000 |
2 Jan 2020 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 335,000 |
31 Dec 2019 | HKD | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 180,000 |
30 Dec 2019 | HKD | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 400,000 |
27 Dec 2019 | HKD | 0.355 | 0.4 | 0.34 | 0.37 | 0.37 | +0.015 (+4.23%) | 360,000 |
25 Dec 2019 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 115,000 |