Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 0.177 | 0.2 | 0.177 | 0.2 | 0.2 | -0.002 (-0.99%) | 135,000 |
5 Feb 2020 | HKD | 0.2 | 0.202 | 0.175 | 0.202 | 0.202 | +0.002 (+1%) | 1,150,000 |
4 Feb 2020 | HKD | 0.219 | 0.219 | 0.2 | 0.2 | 0.2 | -0.025 (-11.11%) | 55,000 |
3 Feb 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.245 | 0.245 | 0.225 | 0.225 | 0.225 | -0.023 (-9.27%) | 80,000 |
30 Jan 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 0.236 | 0.248 | 0.235 | 0.248 | 0.248 | 0.0 (0.0%) | 810,000 |
24 Jan 2020 | HKD | 0.236 | 0.255 | 0.236 | 0.248 | 0.248 | -0.001 (-0.40%) | 20,000 |
23 Jan 2020 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 75,000 |
22 Jan 2020 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 0.255 | -0.01 (-3.77%) | 425,000 |
21 Jan 2020 | HKD | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,145,000 |
20 Jan 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 6,305,000 |
17 Jan 2020 | HKD | 0.246 | 0.265 | 0.245 | 0.255 | 0.255 | +0.009 (+3.66%) | 1,085,000 |
16 Jan 2020 | HKD | 0.25 | 0.255 | 0.246 | 0.246 | 0.246 | -0.003 (-1.20%) | 755,000 |
15 Jan 2020 | HKD | 0.26 | 0.27 | 0.249 | 0.249 | 0.249 | -0.026 (-9.45%) | 2,610,000 |
14 Jan 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 240,000 |
13 Jan 2020 | HKD | 0.285 | 0.285 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 35,000 |
10 Jan 2020 | HKD | 0.29 | 0.29 | 0.265 | 0.285 | 0.285 | 0.0 (0.0%) | 115,000 |
9 Jan 2020 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 200,000 |
8 Jan 2020 | HKD | 0.27 | 0.285 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 345,000 |
7 Jan 2020 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 380,000 |
6 Jan 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 50,000 |
3 Jan 2020 | HKD | 0.29 | 0.3 | 0.265 | 0.29 | 0.29 | +0.005 (+1.75%) | 580,000 |
2 Jan 2020 | HKD | 0.27 | 0.29 | 0.26 | 0.285 | 0.285 | +0.015 (+5.56%) | 940,000 |
31 Dec 2019 | HKD | 0.3 | 0.32 | 0.25 | 0.27 | 0.27 | -0.06 (-18.18%) | 4,615,000 |
30 Dec 2019 | HKD | 0.32 | 0.345 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 1,500,000 |
27 Dec 2019 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 4,205,000 |
25 Dec 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 305,000 |