Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,397,000 |
19 Feb 2020 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 263,000 |
18 Feb 2020 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 492,239 |
17 Feb 2020 | HKD | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 261,140 |
14 Feb 2020 | HKD | 0.325 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,293,000 |
13 Feb 2020 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 810,000 |
12 Feb 2020 | HKD | 0.32 | 0.345 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 3,695,000 |
11 Feb 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,592,084 |
10 Feb 2020 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,141,000 |
7 Feb 2020 | HKD | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 942,000 |
6 Feb 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 461,647 |
5 Feb 2020 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,246,000 |
4 Feb 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 351,000 |
3 Feb 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 708,816 |
31 Jan 2020 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,090,000 |
30 Jan 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 1,300,000 |
29 Jan 2020 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,681,000 |
24 Jan 2020 | HKD | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 568,408 |
23 Jan 2020 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 747,000 |
22 Jan 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 201,000 |
21 Jan 2020 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,053,000 |
20 Jan 2020 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,990,000 |
17 Jan 2020 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,530,000 |
16 Jan 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 512,000 |
15 Jan 2020 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 117,816 |
14 Jan 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 76,133 |
13 Jan 2020 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 411,004 |
10 Jan 2020 | HKD | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 108,000 |
9 Jan 2020 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 608,913 |
8 Jan 2020 | HKD | 0.355 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 333,333 |