Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.015 (+3.90%) | 20,000 |
25 Feb 2020 | HKD | 0.395 | 0.415 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,340,000 |
24 Feb 2020 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,264,000 |
21 Feb 2020 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 24,000 |
20 Feb 2020 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 120,000 |
19 Feb 2020 | HKD | 0.38 | 0.405 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 828,000 |
18 Feb 2020 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.02 (-5%) | 320,000 |
17 Feb 2020 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.025 (+6.67%) | 14,676,000 |
14 Feb 2020 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 0 |
13 Feb 2020 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 180,000 |
12 Feb 2020 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 160,000 |
11 Feb 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
10 Feb 2020 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
7 Feb 2020 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 212,000 |
6 Feb 2020 | HKD | 0.345 | 0.37 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 376,000 |
5 Feb 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.355 | 0.375 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 408,000 |
3 Feb 2020 | HKD | 0.375 | 0.38 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 108,000 |
31 Jan 2020 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 752,000 |
30 Jan 2020 | HKD | 0.365 | 0.51 | 0.34 | 0.365 | 0.365 | -0.025 (-6.41%) | 2,776,000 |
29 Jan 2020 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 0.39 | -0.015 (-3.70%) | 880,000 |
24 Jan 2020 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 76,000 |
22 Jan 2020 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 220,000 |
21 Jan 2020 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,004,000 |
20 Jan 2020 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 80,000 |
17 Jan 2020 | HKD | 0.425 | 0.435 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 636,000 |
16 Jan 2020 | HKD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 868,000 |
15 Jan 2020 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 456,000 |
14 Jan 2020 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,968,000 |