Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2020 | HKD | 0.098 | 0.099 | 0.089 | 0.094 | 0.094 | -0.003 (-3.09%) | 5,660,000 |
12 Feb 2020 | HKD | 0.099 | 0.101 | 0.097 | 0.097 | 0.097 | -0.003 (-3.00%) | 1,840,000 |
11 Feb 2020 | HKD | 0.1 | 0.104 | 0.095 | 0.1 | 0.1 | -0.001 (-0.99%) | 1,285,000 |
10 Feb 2020 | HKD | 0.108 | 0.108 | 0.098 | 0.101 | 0.101 | -0.002 (-1.94%) | 1,035,000 |
7 Feb 2020 | HKD | 0.105 | 0.107 | 0.096 | 0.103 | 0.103 | +0.001 (+0.98%) | 6,150,000 |
6 Feb 2020 | HKD | 0.103 | 0.104 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 620,000 |
5 Feb 2020 | HKD | 0.107 | 0.109 | 0.099 | 0.102 | 0.102 | -0.004 (-3.77%) | 6,410,000 |
4 Feb 2020 | HKD | 0.103 | 0.114 | 0.095 | 0.106 | 0.106 | +0.007 (+7.07%) | 13,625,000 |
3 Feb 2020 | HKD | 0.086 | 0.11 | 0.086 | 0.099 | 0.099 | +0.015 (+17.86%) | 8,700,000 |
31 Jan 2020 | HKD | 0.082 | 0.086 | 0.081 | 0.084 | 0.084 | +0.007 (+9.09%) | 4,245,000 |
30 Jan 2020 | HKD | 0.082 | 0.089 | 0.07 | 0.077 | 0.077 | -0.008 (-9.41%) | 7,395,000 |
29 Jan 2020 | HKD | 0.091 | 0.091 | 0.085 | 0.085 | 0.085 | -0.007 (-7.61%) | 6,125,000 |
24 Jan 2020 | HKD | 0.095 | 0.096 | 0.087 | 0.092 | 0.092 | -0.003 (-3.16%) | 2,845,000 |
23 Jan 2020 | HKD | 0.102 | 0.102 | 0.094 | 0.095 | 0.095 | -0.005 (-5%) | 7,440,000 |
22 Jan 2020 | HKD | 0.101 | 0.109 | 0.1 | 0.1 | 0.1 | +0.001 (+1.01%) | 8,795,000 |
21 Jan 2020 | HKD | 0.107 | 0.11 | 0.092 | 0.099 | 0.099 | -0.006 (-5.71%) | 29,295,000 |
20 Jan 2020 | HKD | 0.091 | 0.127 | 0.089 | 0.105 | 0.105 | +0.014 (+15.38%) | 184,004,984 |
17 Jan 2020 | HKD | 0.275 | 0.3 | 0.084 | 0.091 | 0.091 | -0.184 (-66.91%) | 167,695,016 |
16 Jan 2020 | HKD | 0.3 | 0.32 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 13,965,000 |
15 Jan 2020 | HKD | 0.28 | 0.31 | 0.26 | 0.295 | 0.295 | +0.01 (+3.51%) | 27,730,000 |
14 Jan 2020 | HKD | 0.25 | 0.3 | 0.243 | 0.285 | 0.285 | +0.035 (+14.00%) | 17,070,000 |
13 Jan 2020 | HKD | 0.233 | 0.26 | 0.233 | 0.25 | 0.25 | +0.019 (+8.23%) | 15,185,000 |
10 Jan 2020 | HKD | 0.235 | 0.249 | 0.231 | 0.231 | 0.231 | -0.003 (-1.28%) | 10,490,000 |
9 Jan 2020 | HKD | 0.25 | 0.26 | 0.228 | 0.234 | 0.234 | -0.026 (-10%) | 14,520,000 |
8 Jan 2020 | HKD | 0.26 | 0.28 | 0.238 | 0.26 | 0.26 | 0.0 (0.0%) | 27,070,000 |
7 Jan 2020 | HKD | 0.3 | 0.3 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 12,305,000 |
6 Jan 2020 | HKD | 0.295 | 0.32 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 16,055,000 |
3 Jan 2020 | HKD | 0.3 | 0.31 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 10,185,000 |
2 Jan 2020 | HKD | 0.28 | 0.305 | 0.27 | 0.295 | 0.295 | +0.02 (+7.27%) | 13,785,000 |
31 Dec 2019 | HKD | 0.265 | 0.28 | 0.248 | 0.275 | 0.275 | +0.015 (+5.77%) | 11,705,000 |