Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | HKD | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 170,000 |
28 Feb 2020 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 0.0 (0.0%) | 86,000 |
27 Feb 2020 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 140,000 |
26 Feb 2020 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 542,000 |
25 Feb 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 186,000 |
24 Feb 2020 | HKD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.02 (+3.03%) | 320,000 |
21 Feb 2020 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 382,000 |
20 Feb 2020 | HKD | 0.65 | 0.7 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 392,000 |
19 Feb 2020 | HKD | 0.64 | 0.7 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 276,000 |
18 Feb 2020 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 44,000 |
17 Feb 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 156,000 |
14 Feb 2020 | HKD | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 550,000 |
13 Feb 2020 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 74,000 |
12 Feb 2020 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 248,000 |
11 Feb 2020 | HKD | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 362,000 |
10 Feb 2020 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 120,000 |
7 Feb 2020 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 612,000 |
6 Feb 2020 | HKD | 0.67 | 0.8 | 0.67 | 0.78 | 0.78 | +0.1 (+14.71%) | 1,254,000 |
5 Feb 2020 | HKD | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -0.06 (-8.11%) | 704,000 |
4 Feb 2020 | HKD | 0.64 | 0.78 | 0.64 | 0.74 | 0.74 | +0.06 (+8.82%) | 2,860,000 |
3 Feb 2020 | HKD | 0.58 | 0.71 | 0.58 | 0.68 | 0.68 | +0.1 (+17.24%) | 1,348,000 |
31 Jan 2020 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 324,000 |
30 Jan 2020 | HKD | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 278,000 |
29 Jan 2020 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 442,000 |
24 Jan 2020 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 248,000 |
23 Jan 2020 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 432,000 |
22 Jan 2020 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 292,000 |
21 Jan 2020 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 408,000 |
20 Jan 2020 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,448,000 |
17 Jan 2020 | HKD | 0.7 | 0.71 | 0.65 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,654,000 |