Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 146,000 |
11 Feb 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 96,000 |
10 Feb 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 20,000 |
7 Feb 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 230,000 |
6 Feb 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 4,000 |
5 Feb 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 80,000 |
4 Feb 2020 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 142,000 |
3 Feb 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 220,000 |
31 Jan 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 22,000 |
30 Jan 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 48,000 |
24 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 8,000 |
21 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 498,000 |
17 Jan 2020 | HKD | 0.51 | 0.6 | 0.51 | 0.55 | 0.55 | -0.02 (-3.51%) | 122,000 |
16 Jan 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
15 Jan 2020 | HKD | 0.5 | 0.59 | 0.5 | 0.57 | 0.57 | 0.0 (0.0%) | 42,000 |
14 Jan 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | +0.06 (+11.76%) | 8,000 |
9 Jan 2020 | HKD | 0.6 | 0.6 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 24,000 |
8 Jan 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 4,000 |
7 Jan 2020 | HKD | 0.6 | 0.6 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 104,000 |
6 Jan 2020 | HKD | 0.48 | 0.63 | 0.48 | 0.55 | 0.55 | +0.07 (+14.58%) | 2,222,000 |
3 Jan 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 8,000 |
2 Jan 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.455 | 0.48 | 0.45 | 0.48 | 0.48 | -0.03 (-5.88%) | 48,000 |
30 Dec 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |