Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 1,510,000 |
6 Feb 2020 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 768,000 |
5 Feb 2020 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,928,000 |
4 Feb 2020 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,976,000 |
3 Feb 2020 | HKD | 0.48 | 0.485 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,024,000 |
31 Jan 2020 | HKD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,688,000 |
30 Jan 2020 | HKD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 3,296,000 |
29 Jan 2020 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,592,000 |
24 Jan 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 437,000 |
23 Jan 2020 | HKD | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,096,000 |
22 Jan 2020 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,456,000 |
21 Jan 2020 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,816,000 |
20 Jan 2020 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,617,211 |
17 Jan 2020 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,944,000 |
16 Jan 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,904,000 |
15 Jan 2020 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,632,000 |
14 Jan 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,730,800 |
13 Jan 2020 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 3,390,000 |
10 Jan 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,388,070 |
9 Jan 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,632,000 |
8 Jan 2020 | HKD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 4,480,000 |
7 Jan 2020 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 10,587,000 |
6 Jan 2020 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,792,000 |
3 Jan 2020 | HKD | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 5,592,000 |
2 Jan 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 3,080,000 |
31 Dec 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,486,000 |
30 Dec 2019 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,714,000 |
27 Dec 2019 | HKD | 0.62 | 0.65 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 8,744,615 |
25 Dec 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 3,384,000 |