Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.073 | 0.077 | 0.073 | 0.076 | 0.076 | +0.002 (+2.70%) | 3,310,000 |
6 Feb 2020 | HKD | 0.07 | 0.075 | 0.07 | 0.074 | 0.074 | +0.004 (+5.71%) | 1,240,277 |
5 Feb 2020 | HKD | 0.071 | 0.071 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 1,051,532 |
4 Feb 2020 | HKD | 0.07 | 0.073 | 0.07 | 0.071 | 0.071 | +0.001 (+1.43%) | 2,100,805 |
3 Feb 2020 | HKD | 0.069 | 0.07 | 0.069 | 0.07 | 0.07 | -0.001 (-1.41%) | 1,092,486 |
31 Jan 2020 | HKD | 0.074 | 0.074 | 0.069 | 0.071 | 0.071 | +0.001 (+1.43%) | 1,874,332 |
30 Jan 2020 | HKD | 0.07 | 0.075 | 0.069 | 0.07 | 0.07 | -0.005 (-6.67%) | 4,196,277 |
29 Jan 2020 | HKD | 0.075 | 0.078 | 0.069 | 0.075 | 0.075 | -0.006 (-7.41%) | 6,463,126 |
24 Jan 2020 | HKD | 0.072 | 0.081 | 0.072 | 0.081 | 0.081 | +0.006 (+8%) | 1,342,808 |
23 Jan 2020 | HKD | 0.077 | 0.077 | 0.073 | 0.075 | 0.075 | -0.002 (-2.60%) | 3,744,203 |
22 Jan 2020 | HKD | 0.074 | 0.078 | 0.072 | 0.077 | 0.077 | +0.003 (+4.05%) | 1,980,135 |
21 Jan 2020 | HKD | 0.082 | 0.082 | 0.069 | 0.074 | 0.074 | -0.008 (-9.76%) | 11,232,610 |
20 Jan 2020 | HKD | 0.078 | 0.082 | 0.078 | 0.082 | 0.082 | +0.004 (+5.13%) | 5,260,076 |
17 Jan 2020 | HKD | 0.079 | 0.081 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 3,084,465 |
16 Jan 2020 | HKD | 0.081 | 0.081 | 0.076 | 0.078 | 0.078 | -0.001 (-1.27%) | 4,807,221 |
15 Jan 2020 | HKD | 0.079 | 0.082 | 0.075 | 0.079 | 0.079 | 0.0 (0.0%) | 11,286,000 |
14 Jan 2020 | HKD | 0.087 | 0.087 | 0.079 | 0.079 | 0.079 | -0.007 (-8.14%) | 21,518,430 |
13 Jan 2020 | HKD | 0.083 | 0.102 | 0.083 | 0.086 | 0.086 | +0.004 (+4.88%) | 101,885,602 |
10 Jan 2020 | HKD | 0.077 | 0.09 | 0.076 | 0.082 | 0.082 | +0.007 (+9.33%) | 56,891,008 |
9 Jan 2020 | HKD | 0.069 | 0.079 | 0.067 | 0.075 | 0.075 | +0.008 (+11.94%) | 31,446,529 |
8 Jan 2020 | HKD | 0.063 | 0.067 | 0.063 | 0.067 | 0.067 | +0.002 (+3.08%) | 2,880,373 |
7 Jan 2020 | HKD | 0.065 | 0.066 | 0.064 | 0.065 | 0.065 | +0.001 (+1.56%) | 558,053 |
6 Jan 2020 | HKD | 0.063 | 0.064 | 0.063 | 0.064 | 0.064 | 0.0 (0.0%) | 817,722 |
3 Jan 2020 | HKD | 0.063 | 0.064 | 0.063 | 0.064 | 0.064 | +0.001 (+1.59%) | 1,293,275 |
2 Jan 2020 | HKD | 0.063 | 0.064 | 0.063 | 0.063 | 0.063 | -0.001 (-1.56%) | 387,511 |
31 Dec 2019 | HKD | 0.065 | 0.065 | 0.064 | 0.064 | 0.064 | -0.002 (-3.03%) | 575,000 |
30 Dec 2019 | HKD | 0.063 | 0.067 | 0.063 | 0.066 | 0.066 | 0.0 (0.0%) | 2,701,269 |
27 Dec 2019 | HKD | 0.065 | 0.066 | 0.064 | 0.066 | 0.066 | +0.002 (+3.13%) | 1,342,562 |
25 Dec 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 0 |