Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 5,370,000 |
5 Feb 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | -0.015 (-4.48%) | 276,000 |
3 Feb 2020 | HKD | 0.31 | 0.335 | 0.31 | 0.335 | 0.335 | +0.025 (+8.06%) | 114,000 |
31 Jan 2020 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 918,000 |
30 Jan 2020 | HKD | 0.35 | 0.35 | 0.28 | 0.3 | 0.3 | -0.04 (-11.76%) | 366,000 |
29 Jan 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 72,000 |
24 Jan 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 882,000 |
23 Jan 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 12,000 |
22 Jan 2020 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,518,000 |
21 Jan 2020 | HKD | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 2,100,000 |
20 Jan 2020 | HKD | 0.355 | 0.355 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 1,116,000 |
17 Jan 2020 | HKD | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 324,000 |
16 Jan 2020 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,572,000 |
15 Jan 2020 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,852,000 |
14 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,490,000 |
9 Jan 2020 | HKD | 0.365 | 0.39 | 0.365 | 0.385 | 0.385 | +0.025 (+6.94%) | 6,318,000 |
8 Jan 2020 | HKD | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,242,000 |
7 Jan 2020 | HKD | 0.36 | 0.36 | 0.31 | 0.34 | 0.34 | -0.035 (-9.33%) | 1,044,000 |
6 Jan 2020 | HKD | 0.38 | 0.41 | 0.37 | 0.375 | 0.375 | -0.04 (-9.64%) | 1,542,000 |
3 Jan 2020 | HKD | 0.385 | 0.415 | 0.375 | 0.415 | 0.415 | +0.03 (+7.79%) | 1,806,000 |
2 Jan 2020 | HKD | 0.39 | 0.395 | 0.355 | 0.385 | 0.385 | -0.005 (-1.28%) | 738,000 |
31 Dec 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 90,000 |
30 Dec 2019 | HKD | 0.425 | 0.425 | 0.395 | 0.4 | 0.4 | -0.025 (-5.88%) | 1,248,000 |
27 Dec 2019 | HKD | 0.445 | 0.445 | 0.4 | 0.425 | 0.425 | -0.02 (-4.49%) | 3,180,000 |
25 Dec 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 192,000 |
23 Dec 2019 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,008,000 |