Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,490,000 |
6 Feb 2020 | HKD | 0.285 | 0.345 | 0.28 | 0.34 | 0.34 | +0.055 (+19.30%) | 2,415,000 |
5 Feb 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 130,000 |
4 Feb 2020 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 125,000 |
3 Feb 2020 | HKD | 0.27 | 0.285 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 370,000 |
31 Jan 2020 | HKD | 0.285 | 0.37 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 6,765,000 |
30 Jan 2020 | HKD | 0.29 | 0.3 | 0.26 | 0.285 | 0.285 | -0.04 (-12.31%) | 865,000 |
29 Jan 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 265,000 |
24 Jan 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 450,000 |
23 Jan 2020 | HKD | 0.36 | 0.365 | 0.34 | 0.34 | 0.34 | -0.045 (-11.69%) | 860,000 |
22 Jan 2020 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,835,000 |
21 Jan 2020 | HKD | 0.37 | 0.39 | 0.36 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,935,000 |
20 Jan 2020 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 2,135,000 |
17 Jan 2020 | HKD | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,595,000 |
16 Jan 2020 | HKD | 0.37 | 0.4 | 0.37 | 0.395 | 0.395 | +0.01 (+2.60%) | 530,000 |
15 Jan 2020 | HKD | 0.37 | 0.4 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 95,000 |
14 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 135,000 |
13 Jan 2020 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 555,000 |
10 Jan 2020 | HKD | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,730,000 |
9 Jan 2020 | HKD | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,130,000 |
8 Jan 2020 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 985,000 |
7 Jan 2020 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,155,000 |
6 Jan 2020 | HKD | 0.4 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 6,265,000 |
3 Jan 2020 | HKD | 0.4 | 0.425 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 4,330,000 |
2 Jan 2020 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,625,000 |
31 Dec 2019 | HKD | 0.4 | 0.4 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 2,715,000 |
30 Dec 2019 | HKD | 0.405 | 0.415 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 4,460,000 |
27 Dec 2019 | HKD | 0.405 | 0.42 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 4,160,000 |
25 Dec 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.41 | 0.42 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 7,360,000 |