Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 150,000 |
14 Feb 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 276,000 |
13 Feb 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 321,000 |
12 Feb 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 0 |
11 Feb 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 9,000 |
10 Feb 2020 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 12,000 |
7 Feb 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 0 |
6 Feb 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,000 |
3 Feb 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 51,000 |
31 Jan 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 12,000 |
30 Jan 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 0 |
29 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.02 (+3.23%) | 93,000 |
22 Jan 2020 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 30,000 |
21 Jan 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 51,000 |
20 Jan 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 15,000 |
17 Jan 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 81,000 |
15 Jan 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 0 |
14 Jan 2020 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 9,000 |
13 Jan 2020 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,092,000 |
10 Jan 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | +0.04 (+6.25%) | 3,000 |
9 Jan 2020 | HKD | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | -0.01 (-1.54%) | 129,000 |
8 Jan 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 396,000 |
6 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,000 |
3 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 99,000 |