Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 76,000 |
20 Feb 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 60,600 |
19 Feb 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 451,500 |
18 Feb 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 21,000 |
17 Feb 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 949,500 |
14 Feb 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 131,000 |
13 Feb 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 90,000 |
12 Feb 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 280,050 |
11 Feb 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 81,520 |
10 Feb 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 310,000 |
7 Feb 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 110,000 |
6 Feb 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 310,000 |
5 Feb 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 40,000 |
4 Feb 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 510,000 |
3 Feb 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 331,000 |
31 Jan 2020 | HKD | 0.255 | 0.305 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 6,370,000 |
30 Jan 2020 | HKD | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 3,080,000 |
29 Jan 2020 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,590,000 |
24 Jan 2020 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 880,000 |
23 Jan 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,410,000 |
22 Jan 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 640,250 |
21 Jan 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,180,000 |
20 Jan 2020 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 873,000 |
17 Jan 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 405,000 |
16 Jan 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 20,000 |
15 Jan 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 361,000 |
14 Jan 2020 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 200,000 |
13 Jan 2020 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 162,500 |
10 Jan 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 122,000 |
9 Jan 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 111,000 |