Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.425 | +0.01 (+2%) | 304,800 |
6 Feb 2020 | HKD | 0.52 | 0.53 | 0.5 | 0.5 | 0.4167 | -0.02 (-3.85%) | 102,000 |
5 Feb 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.4333 | 0.0 (0.0%) | 10,800 |
4 Feb 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.4333 | +0.01 (+1.96%) | 423,600 |
3 Feb 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.425 | -0.01 (-1.92%) | 337,200 |
31 Jan 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.4333 | +0.02 (+4%) | 146,400 |
30 Jan 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.4167 | -0.03 (-5.66%) | 501,600 |
29 Jan 2020 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.4417 | -0.01 (-1.85%) | 486,000 |
24 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.45 | +0.01 (+1.89%) | 39,600 |
23 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.4417 | 0.0 (0.0%) | 70,800 |
22 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4417 | 0.0 (0.0%) | 357,600 |
21 Jan 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.4417 | -0.01 (-1.85%) | 1,071,600 |
20 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.45 | +0.01 (+1.89%) | 482,400 |
17 Jan 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4417 | 0.0 (0.0%) | 16,800 |
16 Jan 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.4417 | 0.0 (0.0%) | 450,000 |
15 Jan 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.4417 | +0.01 (+1.92%) | 1,160,401 |
14 Jan 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.4333 | 0.0 (0.0%) | 552,000 |
13 Jan 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.4333 | -0.01 (-1.89%) | 21,600 |
10 Jan 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.4417 | 0.0 (0.0%) | 303,600 |
9 Jan 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.4417 | -0.01 (-1.85%) | 693,600 |
8 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.45 | +0.01 (+1.89%) | 70,800 |
7 Jan 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.4417 | 0.0 (0.0%) | 224,400 |
6 Jan 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.4417 | -0.02 (-3.64%) | 121,200 |
3 Jan 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.4583 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.4583 | +0.01 (+1.85%) | 171,600 |
31 Dec 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.45 | -0.01 (-1.82%) | 28,800 |
30 Dec 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.4583 | +0.01 (+1.85%) | 24,000 |
27 Dec 2019 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.45 | -0.01 (-1.82%) | 480,000 |
25 Dec 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.4583 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.4583 | -0.01 (-1.79%) | 19,200 |