Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | HKD | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | +0.06 (+8.70%) | 6,880,000 |
18 Feb 2020 | HKD | 0.67 | 0.69 | 0.64 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,578,000 |
17 Feb 2020 | HKD | 0.6 | 0.69 | 0.59 | 0.68 | 0.68 | +0.08 (+13.33%) | 33,934,000 |
14 Feb 2020 | HKD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,098,000 |
13 Feb 2020 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 546,000 |
12 Feb 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,048,000 |
11 Feb 2020 | HKD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,064,000 |
10 Feb 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 124,000 |
7 Feb 2020 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 452,000 |
6 Feb 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,176,000 |
5 Feb 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 598,000 |
4 Feb 2020 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,944,000 |
3 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.495 | 0.56 | 0.495 | 0.55 | 0.55 | +0.05 (+10%) | 724,000 |
30 Jan 2020 | HKD | 0.51 | 0.51 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 308,000 |
29 Jan 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 784,000 |
24 Jan 2020 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 80,000 |
23 Jan 2020 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 398,000 |
22 Jan 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 204,000 |
21 Jan 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 282,000 |
20 Jan 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 214,000 |
17 Jan 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 320,000 |
16 Jan 2020 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 538,000 |
15 Jan 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 686,000 |
14 Jan 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 400,000 |
13 Jan 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 670,000 |
10 Jan 2020 | HKD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,736,000 |
9 Jan 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 218,000 |
8 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 280,000 |
7 Jan 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 360,000 |