Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 5.6038 | +0.02 (+4.44%) | 90,000 |
6 Feb 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 5.3654 | +0.02 (+4.65%) | 0 |
5 Feb 2020 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 5.1269 | -0.01 (-2.27%) | 95,000 |
4 Feb 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 5.2462 | +0.01 (+2.33%) | 100,000 |
3 Feb 2020 | HKD | 0.435 | 0.435 | 0.4 | 0.43 | 5.1269 | -0.005 (-1.15%) | 220,000 |
31 Jan 2020 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 5.1865 | +0.005 (+1.16%) | 0 |
30 Jan 2020 | HKD | 0.455 | 0.455 | 0.36 | 0.43 | 5.1269 | -0.02 (-4.44%) | 340,000 |
29 Jan 2020 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 5.3654 | -0.035 (-7.22%) | 75,000 |
24 Jan 2020 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 5.7827 | +0.035 (+7.78%) | 2,000,000 |
23 Jan 2020 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 5.3654 | -0.04 (-8.16%) | 460,000 |
22 Jan 2020 | HKD | 0.45 | 0.49 | 0.445 | 0.49 | 5.8423 | +0.03 (+6.52%) | 90,000 |
21 Jan 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 5.4846 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 5.4846 | 0.0 (0.0%) | 0 |
17 Jan 2020 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 5.4846 | +0.025 (+5.75%) | 140,000 |
16 Jan 2020 | HKD | 0.455 | 0.455 | 0.42 | 0.435 | 5.1865 | -0.005 (-1.14%) | 150,000 |
15 Jan 2020 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 5.2462 | -0.11 (-20%) | 40,000 |
14 Jan 2020 | HKD | 0.425 | 0.55 | 0.425 | 0.55 | 6.5577 | +0.03 (+5.77%) | 155,000 |
13 Jan 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 6.2 | +0.09 (+20.93%) | 170,000 |
10 Jan 2020 | HKD | 0.325 | 0.43 | 0.325 | 0.43 | 5.1269 | +0.105 (+32.31%) | 30,000 |
9 Jan 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 3.875 | +0.005 (+1.56%) | 0 |
8 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.8154 | +0.01 (+3.23%) | 0 |
6 Jan 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 3.6962 | -0.04 (-11.43%) | 10,000 |
3 Jan 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 4.1731 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.31 | 0.35 | 0.31 | 0.35 | 4.1731 | -0.07 (-16.67%) | 5,000 |
31 Dec 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 5.0077 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 5.0077 | -0.06 (-12.50%) | 5,000 |
27 Dec 2019 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 5.7231 | +0.115 (+31.51%) | 15,000 |
25 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 4.3519 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 4.3519 | 0.0 (0.0%) | 0 |