Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 4,000 |
14 Feb 2020 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 104,040 |
13 Feb 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 140,000 |
12 Feb 2020 | HKD | 0.315 | 0.315 | 0.28 | 0.29 | 0.29 | -0.035 (-10.77%) | 1,636,000 |
11 Feb 2020 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 20,012 |
10 Feb 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
7 Feb 2020 | HKD | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 30,000 |
6 Feb 2020 | HKD | 0.345 | 0.345 | 0.3 | 0.33 | 0.33 | 0.0 (0.0%) | 330,000 |
5 Feb 2020 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 866,800 |
4 Feb 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.02 (+6.15%) | 461,000 |
3 Feb 2020 | HKD | 0.33 | 0.335 | 0.31 | 0.325 | 0.325 | -0.03 (-8.45%) | 350,100 |
31 Jan 2020 | HKD | 0.33 | 0.355 | 0.305 | 0.355 | 0.355 | +0.005 (+1.43%) | 230,200 |
30 Jan 2020 | HKD | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 230,600 |
29 Jan 2020 | HKD | 0.37 | 0.37 | 0.335 | 0.345 | 0.345 | -0.045 (-11.54%) | 144,000 |
24 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 10,000 |
23 Jan 2020 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 301,600 |
22 Jan 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 11,400 |
21 Jan 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 120,080 |
20 Jan 2020 | HKD | 0.365 | 0.38 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 20 |
17 Jan 2020 | HKD | 0.35 | 0.365 | 0.34 | 0.365 | 0.365 | -0.015 (-3.95%) | 65,800 |
16 Jan 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 60,204 |
15 Jan 2020 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 22,000 |
14 Jan 2020 | HKD | 0.37 | 0.385 | 0.34 | 0.385 | 0.385 | 0.0 (0.0%) | 173,200 |
13 Jan 2020 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 26,000 |
9 Jan 2020 | HKD | 0.37 | 0.395 | 0.325 | 0.39 | 0.39 | 0.0 (0.0%) | 1,314,760 |
8 Jan 2020 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 36,500 |
7 Jan 2020 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 148,240 |
6 Jan 2020 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | -0.005 (-1.28%) | 234,700 |
3 Jan 2020 | HKD | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 112,976 |