Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 98,000 |
20 Feb 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 50,000 |
19 Feb 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 18,000 |
18 Feb 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 50,000 |
17 Feb 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 6,000 |
14 Feb 2020 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 250,000 |
13 Feb 2020 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 306,000 |
12 Feb 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 266,000 |
11 Feb 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 196,000 |
10 Feb 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,288,000 |
7 Feb 2020 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 10,000 |
6 Feb 2020 | HKD | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 300,000 |
5 Feb 2020 | HKD | 0.26 | 0.275 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 464,000 |
4 Feb 2020 | HKD | 0.235 | 0.275 | 0.235 | 0.26 | 0.26 | +0.019 (+7.88%) | 206,000 |
3 Feb 2020 | HKD | 0.285 | 0.285 | 0.22 | 0.241 | 0.241 | -0.044 (-15.44%) | 4,254,000 |
31 Jan 2020 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 288,000 |
30 Jan 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 508,000 |
29 Jan 2020 | HKD | 0.285 | 0.33 | 0.28 | 0.29 | 0.29 | -0.03 (-9.38%) | 584,000 |
24 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 622,000 |
21 Jan 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 668,000 |
20 Jan 2020 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.025 (+7.69%) | 36,000 |
17 Jan 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
15 Jan 2020 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 446,000 |
14 Jan 2020 | HKD | 0.355 | 0.38 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 756,000 |
13 Jan 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 50,000 |
10 Jan 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 48,000 |
9 Jan 2020 | HKD | 0.315 | 0.325 | 0.295 | 0.325 | 0.325 | -0.01 (-2.99%) | 638,000 |