Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 284,000 |
6 Feb 2020 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 180,000 |
5 Feb 2020 | HKD | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 260,000 |
4 Feb 2020 | HKD | 0.45 | 0.46 | 0.42 | 0.445 | 0.445 | 0.0 (0.0%) | 776,000 |
3 Feb 2020 | HKD | 0.445 | 0.46 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 332,000 |
31 Jan 2020 | HKD | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 540,000 |
30 Jan 2020 | HKD | 0.445 | 0.495 | 0.435 | 0.45 | 0.45 | +0.035 (+8.43%) | 5,344,000 |
29 Jan 2020 | HKD | 0.46 | 0.46 | 0.415 | 0.415 | 0.415 | -0.045 (-9.78%) | 468,000 |
24 Jan 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 16,000 |
23 Jan 2020 | HKD | 0.46 | 0.46 | 0.435 | 0.46 | 0.46 | 0.0 (0.0%) | 116,000 |
22 Jan 2020 | HKD | 0.42 | 0.475 | 0.42 | 0.46 | 0.46 | +0.05 (+12.20%) | 496,000 |
21 Jan 2020 | HKD | 0.435 | 0.45 | 0.405 | 0.41 | 0.41 | -0.04 (-8.89%) | 4,924,000 |
20 Jan 2020 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | +0.02 (+4.65%) | 184,000 |
17 Jan 2020 | HKD | 0.48 | 0.48 | 0.415 | 0.43 | 0.43 | -0.045 (-9.47%) | 4,064,000 |
16 Jan 2020 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,600,000 |
15 Jan 2020 | HKD | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | +0.035 (+7.87%) | 11,680,000 |
14 Jan 2020 | HKD | 0.41 | 0.46 | 0.41 | 0.445 | 0.445 | +0.03 (+7.23%) | 4,188,000 |
13 Jan 2020 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 552,000 |
10 Jan 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 88,000 |
8 Jan 2020 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 28,000 |
7 Jan 2020 | HKD | 0.435 | 0.435 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 380,000 |
6 Jan 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 516,000 |
3 Jan 2020 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 132,000 |
2 Jan 2020 | HKD | 0.42 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 164,000 |
31 Dec 2019 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 212,000 |
30 Dec 2019 | HKD | 0.37 | 0.425 | 0.37 | 0.42 | 0.42 | -0.015 (-3.45%) | 572,000 |
27 Dec 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 44,000 |
25 Dec 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 52,000 |