Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | HKD | 0.058 | 0.058 | 0.048 | 0.052 | 0.052 | -0.004 (-7.14%) | 22,024,000 |
25 Feb 2020 | HKD | 0.06 | 0.06 | 0.056 | 0.056 | 0.056 | -0.003 (-5.08%) | 24,520,000 |
24 Feb 2020 | HKD | 0.06 | 0.063 | 0.057 | 0.059 | 0.059 | -0.004 (-6.35%) | 6,074,000 |
21 Feb 2020 | HKD | 0.068 | 0.069 | 0.058 | 0.063 | 0.063 | -0.003 (-4.55%) | 19,998,000 |
20 Feb 2020 | HKD | 0.066 | 0.069 | 0.064 | 0.066 | 0.066 | -0.002 (-2.94%) | 11,818,000 |
19 Feb 2020 | HKD | 0.066 | 0.073 | 0.066 | 0.068 | 0.068 | +0.001 (+1.49%) | 3,714,000 |
18 Feb 2020 | HKD | 0.07 | 0.071 | 0.067 | 0.067 | 0.067 | +0.001 (+1.52%) | 151,516,000 |
17 Feb 2020 | HKD | 0.071 | 0.079 | 0.065 | 0.066 | 0.066 | +0.001 (+1.54%) | 1,708,000 |
14 Feb 2020 | HKD | 0.07 | 0.071 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 8,276,000 |
13 Feb 2020 | HKD | 0.069 | 0.072 | 0.06 | 0.07 | 0.07 | -0.006 (-7.89%) | 27,940,000 |
12 Feb 2020 | HKD | 0.077 | 0.077 | 0.066 | 0.076 | 0.076 | -0.001 (-1.30%) | 5,958,000 |
11 Feb 2020 | HKD | 0.08 | 0.08 | 0.074 | 0.077 | 0.077 | 0.0 (0.0%) | 4,286,000 |
10 Feb 2020 | HKD | 0.08 | 0.08 | 0.073 | 0.077 | 0.077 | +0.001 (+1.32%) | 44,908,000 |
7 Feb 2020 | HKD | 0.082 | 0.082 | 0.074 | 0.076 | 0.076 | -0.004 (-5%) | 2,980,000 |
6 Feb 2020 | HKD | 0.081 | 0.081 | 0.078 | 0.08 | 0.08 | +0.004 (+5.26%) | 5,952,000 |
5 Feb 2020 | HKD | 0.082 | 0.082 | 0.076 | 0.076 | 0.076 | -0.003 (-3.80%) | 6,540,000 |
4 Feb 2020 | HKD | 0.081 | 0.081 | 0.077 | 0.079 | 0.079 | -0.003 (-3.66%) | 340,000 |
3 Feb 2020 | HKD | 0.084 | 0.084 | 0.078 | 0.082 | 0.082 | -0.003 (-3.53%) | 6,780,000 |
31 Jan 2020 | HKD | 0.081 | 0.086 | 0.073 | 0.085 | 0.085 | +0.002 (+2.41%) | 5,324,000 |
30 Jan 2020 | HKD | 0.081 | 0.083 | 0.078 | 0.083 | 0.083 | -0.003 (-3.49%) | 15,944,000 |
29 Jan 2020 | HKD | 0.088 | 0.088 | 0.08 | 0.086 | 0.086 | -0.002 (-2.27%) | 1,814,000 |
24 Jan 2020 | HKD | 0.086 | 0.088 | 0.086 | 0.088 | 0.088 | +0.003 (+3.53%) | 2,018,000 |
23 Jan 2020 | HKD | 0.083 | 0.089 | 0.083 | 0.085 | 0.085 | 0.0 (0.0%) | 5,106,000 |
22 Jan 2020 | HKD | 0.083 | 0.086 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 9,846,000 |
21 Jan 2020 | HKD | 0.08 | 0.085 | 0.071 | 0.085 | 0.085 | +0.01 (+13.33%) | 6,832,000 |
20 Jan 2020 | HKD | 0.08 | 0.084 | 0.066 | 0.075 | 0.075 | +0.003 (+4.17%) | 16,152,000 |
17 Jan 2020 | HKD | 0.075 | 0.075 | 0.068 | 0.072 | 0.072 | -0.003 (-4%) | 3,294,000 |
16 Jan 2020 | HKD | 0.081 | 0.083 | 0.063 | 0.075 | 0.075 | -0.006 (-7.41%) | 60,684,000 |
15 Jan 2020 | HKD | 0.083 | 0.085 | 0.076 | 0.081 | 0.081 | -0.004 (-4.71%) | 22,624,000 |
14 Jan 2020 | HKD | 0.084 | 0.086 | 0.082 | 0.085 | 0.085 | 0.0 (0.0%) | 9,690,000 |