Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.074 | 0.074 | 0.071 | 0.071 | 0.355 | -0.006 (-7.79%) | 32,000 |
6 Feb 2020 | HKD | 0.077 | 0.077 | 0.075 | 0.077 | 0.385 | +0.004 (+5.48%) | 616,000 |
5 Feb 2020 | HKD | 0.071 | 0.073 | 0.071 | 0.073 | 0.365 | -0.001 (-1.35%) | 156,000 |
4 Feb 2020 | HKD | 0.075 | 0.075 | 0.074 | 0.074 | 0.37 | -0.001 (-1.33%) | 720,000 |
3 Feb 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.375 | 0.0 (0.0%) | 12,010 |
31 Jan 2020 | HKD | 0.069 | 0.079 | 0.069 | 0.075 | 0.375 | -0.001 (-1.32%) | 956,000 |
30 Jan 2020 | HKD | 0.074 | 0.076 | 0.072 | 0.076 | 0.38 | -0.002 (-2.56%) | 1,108,000 |
29 Jan 2020 | HKD | 0.079 | 0.083 | 0.076 | 0.078 | 0.39 | +0.001 (+1.30%) | 600,000 |
24 Jan 2020 | HKD | 0.077 | 0.077 | 0.074 | 0.077 | 0.385 | +0.001 (+1.32%) | 444,000 |
23 Jan 2020 | HKD | 0.08 | 0.083 | 0.076 | 0.076 | 0.38 | -0.002 (-2.56%) | 1,012,000 |
22 Jan 2020 | HKD | 0.081 | 0.081 | 0.077 | 0.078 | 0.39 | -0.001 (-1.27%) | 376,000 |
21 Jan 2020 | HKD | 0.078 | 0.079 | 0.078 | 0.079 | 0.395 | -0.001 (-1.25%) | 304,000 |
20 Jan 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | +0.002 (+2.56%) | 304,000 |
17 Jan 2020 | HKD | 0.081 | 0.081 | 0.078 | 0.078 | 0.39 | 0.0 (0.0%) | 1,004,000 |
16 Jan 2020 | HKD | 0.079 | 0.079 | 0.076 | 0.078 | 0.39 | -0.003 (-3.70%) | 400,000 |
15 Jan 2020 | HKD | 0.082 | 0.082 | 0.078 | 0.081 | 0.405 | +0.002 (+2.53%) | 948,000 |
14 Jan 2020 | HKD | 0.088 | 0.088 | 0.079 | 0.079 | 0.395 | -0.003 (-3.66%) | 1,696,000 |
13 Jan 2020 | HKD | 0.081 | 0.083 | 0.08 | 0.082 | 0.41 | +0.003 (+3.80%) | 1,888,000 |
10 Jan 2020 | HKD | 0.082 | 0.082 | 0.079 | 0.079 | 0.395 | -0.003 (-3.66%) | 212,000 |
9 Jan 2020 | HKD | 0.082 | 0.082 | 0.08 | 0.082 | 0.41 | 0.0 (0.0%) | 100,000 |
8 Jan 2020 | HKD | 0.082 | 0.082 | 0.078 | 0.082 | 0.41 | 0.0 (0.0%) | 1,208,000 |
7 Jan 2020 | HKD | 0.077 | 0.082 | 0.077 | 0.082 | 0.41 | -0.001 (-1.20%) | 23,168,000 |
6 Jan 2020 | HKD | 0.08 | 0.083 | 0.074 | 0.083 | 0.415 | 0.0 (0.0%) | 12,896,000 |
3 Jan 2020 | HKD | 0.086 | 0.089 | 0.08 | 0.083 | 0.415 | -0.003 (-3.49%) | 22,544,000 |
2 Jan 2020 | HKD | 0.082 | 0.086 | 0.08 | 0.086 | 0.43 | +0.004 (+4.88%) | 10,712,010 |
31 Dec 2019 | HKD | 0.097 | 0.097 | 0.081 | 0.082 | 0.41 | -0.005 (-5.75%) | 16,249,800 |
30 Dec 2019 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.435 | +0.003 (+3.57%) | 300,400 |
27 Dec 2019 | HKD | 0.09 | 0.09 | 0.084 | 0.084 | 0.42 | -0.005 (-5.62%) | 404,000 |
25 Dec 2019 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.445 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.085 | 0.089 | 0.085 | 0.089 | 0.445 | +0.004 (+4.71%) | 4,248,090 |