Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 0.3598 | -0.01 (-2.27%) | 182,000 |
14 Feb 2020 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.3682 | +0.01 (+2.33%) | 208,000 |
13 Feb 2020 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 0.3598 | -0.005 (-1.15%) | 386,000 |
12 Feb 2020 | HKD | 0.42 | 0.475 | 0.42 | 0.435 | 0.364 | -0.005 (-1.14%) | 2,494,000 |
11 Feb 2020 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.3682 | 0.0 (0.0%) | 134,000 |
10 Feb 2020 | HKD | 0.43 | 0.455 | 0.42 | 0.44 | 0.3682 | +0.01 (+2.33%) | 282,000 |
7 Feb 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.43 | 0.3598 | -0.005 (-1.15%) | 110,000 |
6 Feb 2020 | HKD | 0.41 | 0.45 | 0.41 | 0.435 | 0.364 | +0.02 (+4.82%) | 794,000 |
5 Feb 2020 | HKD | 0.395 | 0.47 | 0.395 | 0.415 | 0.3472 | +0.02 (+5.06%) | 1,780,000 |
4 Feb 2020 | HKD | 0.37 | 0.395 | 0.37 | 0.395 | 0.3305 | +0.015 (+3.95%) | 286,000 |
3 Feb 2020 | HKD | 0.375 | 0.395 | 0.35 | 0.38 | 0.318 | -0.015 (-3.80%) | 554,000 |
31 Jan 2020 | HKD | 0.395 | 0.4 | 0.375 | 0.395 | 0.3305 | -0.005 (-1.25%) | 1,146,000 |
30 Jan 2020 | HKD | 0.425 | 0.425 | 0.39 | 0.4 | 0.3347 | -0.025 (-5.88%) | 1,454,000 |
29 Jan 2020 | HKD | 0.44 | 0.445 | 0.415 | 0.425 | 0.3556 | -0.015 (-3.41%) | 386,000 |
24 Jan 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3682 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.45 | 0.45 | 0.42 | 0.44 | 0.3682 | -0.015 (-3.30%) | 588,000 |
22 Jan 2020 | HKD | 0.435 | 0.455 | 0.415 | 0.455 | 0.3807 | +0.005 (+1.11%) | 634,000 |
21 Jan 2020 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.3765 | -0.005 (-1.10%) | 658,000 |
20 Jan 2020 | HKD | 0.46 | 0.465 | 0.45 | 0.455 | 0.3807 | -0.02 (-4.21%) | 534,000 |
17 Jan 2020 | HKD | 0.48 | 0.495 | 0.455 | 0.475 | 0.3974 | -0.01 (-2.06%) | 1,262,000 |
16 Jan 2020 | HKD | 0.51 | 0.56 | 0.48 | 0.485 | 0.4058 | -0.035 (-6.73%) | 3,174,000 |
15 Jan 2020 | HKD | 0.47 | 0.65 | 0.47 | 0.52 | 0.4351 | +0.075 (+16.85%) | 17,118,000 |
14 Jan 2020 | HKD | 0.47 | 0.475 | 0.44 | 0.445 | 0.3723 | -0.005 (-1.11%) | 174,000 |
13 Jan 2020 | HKD | 0.43 | 0.455 | 0.43 | 0.45 | 0.3765 | -0.005 (-1.10%) | 414,000 |
10 Jan 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.3807 | -0.005 (-1.09%) | 110,000 |
9 Jan 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.3849 | +0.01 (+2.22%) | 12,000 |
8 Jan 2020 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.3765 | -0.01 (-2.17%) | 334,000 |
7 Jan 2020 | HKD | 0.455 | 0.49 | 0.45 | 0.46 | 0.3849 | 0.0 (0.0%) | 2,188,000 |
6 Jan 2020 | HKD | 0.465 | 0.465 | 0.44 | 0.46 | 0.3849 | -0.005 (-1.08%) | 588,000 |
3 Jan 2020 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.3891 | +0.005 (+1.09%) | 520,000 |