Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 804,000 |
13 Feb 2020 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 2,660,300 |
12 Feb 2020 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 2,889,750 |
11 Feb 2020 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,417,000 |
10 Feb 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,917,500 |
7 Feb 2020 | HKD | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 5,504,800 |
6 Feb 2020 | HKD | 0.31 | 0.33 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,188,000 |
5 Feb 2020 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,073,500 |
4 Feb 2020 | HKD | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 972,150 |
3 Feb 2020 | HKD | 0.31 | 0.315 | 0.295 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,360,000 |
31 Jan 2020 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,934,650 |
30 Jan 2020 | HKD | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,464,000 |
29 Jan 2020 | HKD | 0.325 | 0.33 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 1,488,300 |
24 Jan 2020 | HKD | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,116,000 |
23 Jan 2020 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,093,000 |
22 Jan 2020 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,176,100 |
21 Jan 2020 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,594,000 |
20 Jan 2020 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,897,550 |
17 Jan 2020 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,420,250 |
16 Jan 2020 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,048,000 |
15 Jan 2020 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,126,150 |
14 Jan 2020 | HKD | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,250,800 |
13 Jan 2020 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,284,050 |
10 Jan 2020 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 633,950 |
9 Jan 2020 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 374,300 |
8 Jan 2020 | HKD | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 756,500 |
7 Jan 2020 | HKD | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 2,721,750 |
6 Jan 2020 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 716,000 |
3 Jan 2020 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 662,397 |
2 Jan 2020 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 948,000 |