Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.22 | 0.231 | 0.218 | 0.227 | 1.135 | +0.01 (+4.61%) | 29,394,622 |
20 Feb 2020 | HKD | 0.213 | 0.24 | 0.207 | 0.217 | 1.085 | +0.007 (+3.33%) | 73,907,531 |
19 Feb 2020 | HKD | 0.222 | 0.223 | 0.2 | 0.21 | 1.05 | -0.011 (-4.98%) | 45,326,400 |
18 Feb 2020 | HKD | 0.229 | 0.23 | 0.22 | 0.221 | 1.105 | -0.007 (-3.07%) | 13,263,600 |
17 Feb 2020 | HKD | 0.229 | 0.234 | 0.226 | 0.228 | 1.14 | -0.001 (-0.44%) | 14,089,758 |
14 Feb 2020 | HKD | 0.237 | 0.24 | 0.227 | 0.229 | 1.145 | -0.008 (-3.38%) | 11,036,313 |
13 Feb 2020 | HKD | 0.243 | 0.249 | 0.232 | 0.237 | 1.185 | -0.008 (-3.27%) | 24,934,061 |
12 Feb 2020 | HKD | 0.249 | 0.25 | 0.244 | 0.245 | 1.225 | -0.005 (-2%) | 9,376,406 |
11 Feb 2020 | HKD | 0.247 | 0.26 | 0.247 | 0.25 | 1.25 | +0.003 (+1.21%) | 37,389,200 |
10 Feb 2020 | HKD | 0.25 | 0.25 | 0.247 | 0.247 | 1.235 | -0.003 (-1.20%) | 6,009,200 |
7 Feb 2020 | HKD | 0.255 | 0.26 | 0.245 | 0.25 | 1.25 | -0.005 (-1.96%) | 12,596,860 |
6 Feb 2020 | HKD | 0.25 | 0.275 | 0.25 | 0.255 | 1.275 | +0.005 (+2%) | 23,350,600 |
5 Feb 2020 | HKD | 0.245 | 0.26 | 0.245 | 0.25 | 1.25 | +0.004 (+1.63%) | 22,109,859 |
4 Feb 2020 | HKD | 0.244 | 0.255 | 0.242 | 0.246 | 1.23 | 0.0 (0.0%) | 11,622,238 |
3 Feb 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.246 | 1.23 | -0.004 (-1.60%) | 14,023,112 |
31 Jan 2020 | HKD | 0.231 | 0.29 | 0.223 | 0.25 | 1.25 | +0.024 (+10.62%) | 20,623,600 |
30 Jan 2020 | HKD | 0.24 | 0.245 | 0.221 | 0.226 | 1.13 | -0.012 (-5.04%) | 7,624,000 |
29 Jan 2020 | HKD | 0.246 | 0.25 | 0.238 | 0.238 | 1.19 | -0.012 (-4.80%) | 3,642,800 |
24 Jan 2020 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 1.25 | 0.0 (0.0%) | 1,156,800 |
23 Jan 2020 | HKD | 0.244 | 0.255 | 0.238 | 0.25 | 1.25 | +0.01 (+4.17%) | 13,155,600 |
22 Jan 2020 | HKD | 0.26 | 0.26 | 0.216 | 0.24 | 1.2 | -0.015 (-5.88%) | 12,747,600 |
21 Jan 2020 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.275 | -0.01 (-3.77%) | 15,240,000 |
20 Jan 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 1.325 | -0.005 (-1.85%) | 9,583,698 |
17 Jan 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 6,426,918 |
16 Jan 2020 | HKD | 0.27 | 0.285 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 17,791,459 |
15 Jan 2020 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 1.35 | +0.005 (+1.89%) | 21,324,461 |
14 Jan 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.265 | 1.325 | -0.005 (-1.85%) | 7,133,144 |
13 Jan 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 11,161,770 |
10 Jan 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 8,388,388 |
9 Jan 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 9,048,560 |