Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 22,000 |
19 Feb 2020 | HKD | 0.7 | 0.7 | 0.63 | 0.68 | 0.68 | -0.02 (-2.86%) | 59,500 |
18 Feb 2020 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.06 (+9.38%) | 1,185,000 |
17 Feb 2020 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 53,000 |
14 Feb 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 167,000 |
13 Feb 2020 | HKD | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | +0.05 (+8.47%) | 387,000 |
12 Feb 2020 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 218,000 |
11 Feb 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 16,000 |
10 Feb 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 7,000 |
7 Feb 2020 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,000 |
5 Feb 2020 | HKD | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 12,000 |
4 Feb 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
3 Feb 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 40,000 |
31 Jan 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 160,000 |
30 Jan 2020 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 102,000 |
29 Jan 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 30,000 |
24 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 28,000 |
21 Jan 2020 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 62,000 |
20 Jan 2020 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 22,000 |
17 Jan 2020 | HKD | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 232,000 |
16 Jan 2020 | HKD | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | +0.02 (+3.57%) | 286,000 |
15 Jan 2020 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 12,000 |
14 Jan 2020 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 95,000 |
13 Jan 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 24,000 |
10 Jan 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 6,000 |
9 Jan 2020 | HKD | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 49,000 |
8 Jan 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |