Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 1,310,000 |
5 Feb 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,295,000 |
4 Feb 2020 | HKD | 0.295 | 0.32 | 0.275 | 0.285 | 0.285 | -0.01 (-3.39%) | 7,045,000 |
3 Feb 2020 | HKD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 1,910,000 |
31 Jan 2020 | HKD | 0.285 | 0.31 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 4,150,000 |
30 Jan 2020 | HKD | 0.295 | 0.32 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 3,205,000 |
29 Jan 2020 | HKD | 0.29 | 0.32 | 0.265 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,525,000 |
24 Jan 2020 | HKD | 0.33 | 0.33 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 715,000 |
23 Jan 2020 | HKD | 0.35 | 0.35 | 0.29 | 0.32 | 0.32 | -0.03 (-8.57%) | 5,525,000 |
22 Jan 2020 | HKD | 0.325 | 0.36 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 6,115,000 |
21 Jan 2020 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,795,000 |
20 Jan 2020 | HKD | 0.3 | 0.335 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 7,180,000 |
17 Jan 2020 | HKD | 0.28 | 0.31 | 0.275 | 0.3 | 0.3 | +0.02 (+7.14%) | 3,260,000 |
16 Jan 2020 | HKD | 0.305 | 0.31 | 0.25 | 0.28 | 0.28 | -0.03 (-9.68%) | 8,760,000 |
15 Jan 2020 | HKD | 0.325 | 0.33 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 5,195,000 |
14 Jan 2020 | HKD | 0.35 | 0.35 | 0.295 | 0.325 | 0.325 | -0.025 (-7.14%) | 20,940,000 |
13 Jan 2020 | HKD | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | +0.04 (+12.90%) | 15,885,000 |
10 Jan 2020 | HKD | 0.295 | 0.315 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 13,880,000 |
9 Jan 2020 | HKD | 0.255 | 0.295 | 0.255 | 0.29 | 0.29 | +0.025 (+9.43%) | 9,480,000 |
8 Jan 2020 | HKD | 0.28 | 0.295 | 0.25 | 0.265 | 0.265 | -0.02 (-7.02%) | 17,340,000 |
7 Jan 2020 | HKD | 0.248 | 0.295 | 0.241 | 0.285 | 0.285 | +0.03 (+11.76%) | 32,455,000 |
6 Jan 2020 | HKD | 0.218 | 0.26 | 0.218 | 0.255 | 0.255 | +0.041 (+19.16%) | 33,525,000 |
3 Jan 2020 | HKD | 0.22 | 0.22 | 0.208 | 0.214 | 0.214 | -0.001 (-0.47%) | 645,000 |
2 Jan 2020 | HKD | 0.206 | 0.218 | 0.206 | 0.215 | 0.215 | -0.003 (-1.38%) | 1,075,000 |
31 Dec 2019 | HKD | 0.217 | 0.219 | 0.205 | 0.218 | 0.218 | +0.004 (+1.87%) | 1,000,000 |
30 Dec 2019 | HKD | 0.22 | 0.22 | 0.205 | 0.214 | 0.214 | +0.005 (+2.39%) | 2,040,000 |
27 Dec 2019 | HKD | 0.214 | 0.226 | 0.2 | 0.209 | 0.209 | -0.013 (-5.86%) | 2,330,000 |
25 Dec 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.22 | 0.226 | 0.21 | 0.222 | 0.222 | -0.003 (-1.33%) | 2,290,000 |
23 Dec 2019 | HKD | 0.229 | 0.235 | 0.215 | 0.225 | 0.225 | +0.002 (+0.90%) | 6,220,000 |