Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 14,204 |
6 Feb 2020 | HKD | 0.385 | 0.43 | 0.385 | 0.4 | 0.4 | +0.025 (+6.67%) | 4,185,000 |
5 Feb 2020 | HKD | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 23,000 |
4 Feb 2020 | HKD | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 783,000 |
3 Feb 2020 | HKD | 0.35 | 0.37 | 0.325 | 0.37 | 0.37 | +0.01 (+2.78%) | 633,000 |
31 Jan 2020 | HKD | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 72,000 |
30 Jan 2020 | HKD | 0.355 | 0.365 | 0.345 | 0.365 | 0.365 | -0.005 (-1.35%) | 373,000 |
29 Jan 2020 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 122,000 |
24 Jan 2020 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 558,000 |
23 Jan 2020 | HKD | 0.355 | 0.38 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 58,000 |
22 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 5,000 |
21 Jan 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 218,000 |
20 Jan 2020 | HKD | 0.38 | 0.4 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,924,000 |
17 Jan 2020 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 6,000 |
16 Jan 2020 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 194,117 |
15 Jan 2020 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 320,000 |
14 Jan 2020 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 524,000 |
13 Jan 2020 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 83,000 |
10 Jan 2020 | HKD | 0.405 | 0.41 | 0.385 | 0.41 | 0.41 | 0.0 (0.0%) | 1,387,000 |
9 Jan 2020 | HKD | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,208,000 |
8 Jan 2020 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,139,204 |
7 Jan 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
6 Jan 2020 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 22,000 |
3 Jan 2020 | HKD | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 37,000 |
2 Jan 2020 | HKD | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | -0.01 (-2.33%) | 270,000 |
31 Dec 2019 | HKD | 0.435 | 0.44 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 782,000 |
30 Dec 2019 | HKD | 0.42 | 0.44 | 0.405 | 0.44 | 0.44 | 0.0 (0.0%) | 387,000 |
27 Dec 2019 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 4,000 |
25 Dec 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |