Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,842,000 |
17 Feb 2020 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 3,372,000 |
14 Feb 2020 | HKD | 0.365 | 0.375 | 0.34 | 0.365 | 0.365 | 0.0 (0.0%) | 3,196,000 |
13 Feb 2020 | HKD | 0.34 | 0.375 | 0.34 | 0.365 | 0.365 | +0.03 (+8.96%) | 3,868,000 |
12 Feb 2020 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,180,000 |
11 Feb 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 310,000 |
10 Feb 2020 | HKD | 0.335 | 0.335 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 202,000 |
7 Feb 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 412,000 |
6 Feb 2020 | HKD | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 244,000 |
5 Feb 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 54,000 |
4 Feb 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 342,000 |
3 Feb 2020 | HKD | 0.31 | 0.31 | 0.27 | 0.3 | 0.3 | -0.015 (-4.76%) | 4,526,000 |
31 Jan 2020 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 4,202,000 |
30 Jan 2020 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 486,000 |
29 Jan 2020 | HKD | 0.345 | 0.345 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,276,000 |
24 Jan 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 80,000 |
23 Jan 2020 | HKD | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,318,000 |
22 Jan 2020 | HKD | 0.37 | 0.375 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 2,430,000 |
21 Jan 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 636,000 |
20 Jan 2020 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
17 Jan 2020 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 96,000 |
16 Jan 2020 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 40,000 |
15 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 240,000 |
14 Jan 2020 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,218,000 |
13 Jan 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 454,000 |
10 Jan 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 0 |
9 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 50,000 |
7 Jan 2020 | HKD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.015 (-3.70%) | 3,322,000 |
6 Jan 2020 | HKD | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 206,000 |