Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.1761 | 0.0 (0.0%) | 400,000 |
6 Feb 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.1761 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 0.1761 | 0.0 (0.0%) | 2,892,000 |
4 Feb 2020 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.1761 | 0.0 (0.0%) | 3,240,000 |
3 Feb 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.1761 | -0.005 (-1.69%) | 912,000 |
31 Jan 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.1791 | +0.01 (+3.51%) | 1,644,000 |
30 Jan 2020 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 0.173 | -0.005 (-1.72%) | 1,372,000 |
29 Jan 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.1761 | -0.005 (-1.69%) | 924,000 |
24 Jan 2020 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.1791 | 0.0 (0.0%) | 25,004,000 |
23 Jan 2020 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 0.1791 | 0.0 (0.0%) | 3,540,000 |
22 Jan 2020 | HKD | 0.295 | 0.295 | 0.28 | 0.295 | 0.1791 | 0.0 (0.0%) | 1,396,000 |
21 Jan 2020 | HKD | 0.28 | 0.3 | 0.27 | 0.295 | 0.1791 | +0.01 (+3.51%) | 1,760,000 |
20 Jan 2020 | HKD | 0.285 | 0.29 | 0.265 | 0.285 | 0.173 | -0.01 (-3.39%) | 3,676,000 |
17 Jan 2020 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 0.1791 | +0.005 (+1.72%) | 12,380,000 |
16 Jan 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.1761 | 0.0 (0.0%) | 132,000 |
15 Jan 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.1761 | +0.005 (+1.75%) | 408,000 |
14 Jan 2020 | HKD | 0.31 | 0.31 | 0.28 | 0.285 | 0.173 | -0.005 (-1.72%) | 1,440,000 |
13 Jan 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.1761 | 0.0 (0.0%) | 212,000 |
10 Jan 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.1761 | -0.005 (-1.69%) | 4,000 |
9 Jan 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 0.1791 | +0.005 (+1.72%) | 740,000 |
8 Jan 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.1761 | -0.005 (-1.69%) | 636,000 |
7 Jan 2020 | HKD | 0.295 | 0.315 | 0.285 | 0.295 | 0.1791 | 0.0 (0.0%) | 304,000 |
6 Jan 2020 | HKD | 0.31 | 0.31 | 0.285 | 0.295 | 0.1791 | -0.005 (-1.67%) | 448,000 |
3 Jan 2020 | HKD | 0.285 | 0.305 | 0.285 | 0.3 | 0.1821 | +0.005 (+1.69%) | 10,596,000 |
2 Jan 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.295 | 0.1791 | -0.025 (-7.81%) | 1,508,000 |
31 Dec 2019 | HKD | 0.295 | 0.32 | 0.28 | 0.32 | 0.1943 | +0.02 (+6.67%) | 12,324,000 |
30 Dec 2019 | HKD | 0.28 | 0.3 | 0.275 | 0.3 | 0.1821 | +0.01 (+3.45%) | 2,152,000 |
27 Dec 2019 | HKD | 0.28 | 0.29 | 0.26 | 0.29 | 0.1761 | +0.01 (+3.57%) | 14,104,000 |
25 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.17 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.28 | 0.29 | 0.265 | 0.28 | 0.17 | 0.0 (0.0%) | 3,904,000 |