Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 0.76 | 0.9 | 0.75 | 0.9 | 0.9 | +0.15 (+20%) | 106,994,000 |
19 Feb 2020 | HKD | 0.72 | 0.77 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 31,592,000 |
18 Feb 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,912,000 |
17 Feb 2020 | HKD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 11,416,000 |
14 Feb 2020 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 9,396,000 |
13 Feb 2020 | HKD | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 20,614,000 |
12 Feb 2020 | HKD | 0.68 | 0.74 | 0.67 | 0.73 | 0.73 | +0.06 (+8.96%) | 39,504,000 |
11 Feb 2020 | HKD | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | +0.06 (+9.84%) | 19,516,000 |
10 Feb 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,392,000 |
7 Feb 2020 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 4,368,000 |
6 Feb 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,016,000 |
5 Feb 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,508,000 |
4 Feb 2020 | HKD | 0.62 | 0.69 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 7,974,000 |
3 Feb 2020 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,560,000 |
31 Jan 2020 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 6,332,000 |
30 Jan 2020 | HKD | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,006,000 |
29 Jan 2020 | HKD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,232,000 |
24 Jan 2020 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 44,000 |
23 Jan 2020 | HKD | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | +0.01 (+1.49%) | 4,248,000 |
22 Jan 2020 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 4,604,000 |
21 Jan 2020 | HKD | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 18,108,000 |
20 Jan 2020 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,456,000 |
17 Jan 2020 | HKD | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | +0.01 (+1.56%) | 3,468,000 |
16 Jan 2020 | HKD | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 5,272,000 |
15 Jan 2020 | HKD | 0.69 | 0.7 | 0.61 | 0.69 | 0.69 | 0.0 (0.0%) | 241,712,000 |