Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,082,000 |
13 Feb 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 252,000 |
12 Feb 2020 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 36,000 |
11 Feb 2020 | HKD | 0.69 | 0.72 | 0.6 | 0.67 | 0.67 | +0.01 (+1.52%) | 354,000 |
10 Feb 2020 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 340,530 |
7 Feb 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 316,000 |
6 Feb 2020 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 363,064 |
5 Feb 2020 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 364,000 |
4 Feb 2020 | HKD | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 852,000 |
3 Feb 2020 | HKD | 0.65 | 0.79 | 0.63 | 0.75 | 0.75 | +0.1 (+15.38%) | 3,158,000 |
31 Jan 2020 | HKD | 0.54 | 0.79 | 0.53 | 0.65 | 0.65 | +0.12 (+22.64%) | 6,360,000 |
30 Jan 2020 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 354,000 |
29 Jan 2020 | HKD | 0.63 | 0.63 | 0.54 | 0.57 | 0.57 | -0.06 (-9.52%) | 678,406 |
24 Jan 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 10,000 |
23 Jan 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 450,000 |
22 Jan 2020 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 218,000 |
21 Jan 2020 | HKD | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 976,000 |
20 Jan 2020 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 10,000 |
17 Jan 2020 | HKD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 562,000 |
16 Jan 2020 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,124,000 |
15 Jan 2020 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 42,000 |
14 Jan 2020 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 222,000 |
13 Jan 2020 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 112,000 |
10 Jan 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 760,000 |
9 Jan 2020 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 110,000 |
8 Jan 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 514,000 |
7 Jan 2020 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 240,000 |
6 Jan 2020 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,604,000 |
3 Jan 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 138,000 |
2 Jan 2020 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,156,000 |