Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | HKD | 0.202 | 0.206 | 0.199 | 0.2 | 0.2 | -0.002 (-0.99%) | 4,927,000 |
5 Mar 2020 | HKD | 0.207 | 0.214 | 0.2 | 0.202 | 0.202 | -0.002 (-0.98%) | 3,873,000 |
4 Mar 2020 | HKD | 0.211 | 0.217 | 0.199 | 0.204 | 0.204 | -0.004 (-1.92%) | 2,683,000 |
3 Mar 2020 | HKD | 0.219 | 0.22 | 0.205 | 0.208 | 0.208 | -0.012 (-5.45%) | 20,194,000 |
2 Mar 2020 | HKD | 0.221 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,111,000 |
28 Feb 2020 | HKD | 0.22 | 0.22 | 0.198 | 0.22 | 0.22 | 0.0 (0.0%) | 11,936,000 |
27 Feb 2020 | HKD | 0.229 | 0.23 | 0.213 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,868,000 |
26 Feb 2020 | HKD | 0.235 | 0.235 | 0.223 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,586,000 |
25 Feb 2020 | HKD | 0.24 | 0.24 | 0.224 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,274,000 |
24 Feb 2020 | HKD | 0.25 | 0.255 | 0.208 | 0.245 | 0.245 | -0.005 (-2%) | 14,573,000 |
21 Feb 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,254,000 |
20 Feb 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,466,000 |
19 Feb 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,390,000 |
18 Feb 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 602,000 |
17 Feb 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,477,000 |
14 Feb 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 165,000 |
13 Feb 2020 | HKD | 0.285 | 0.29 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 2,785,000 |
12 Feb 2020 | HKD | 0.305 | 0.305 | 0.275 | 0.29 | 0.29 | -0.02 (-6.45%) | 5,288,000 |
11 Feb 2020 | HKD | 0.26 | 0.315 | 0.26 | 0.31 | 0.31 | +0.04 (+14.81%) | 9,274,000 |
10 Feb 2020 | HKD | 0.25 | 0.27 | 0.247 | 0.27 | 0.27 | +0.02 (+8%) | 2,902,000 |
7 Feb 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 19,000 |
6 Feb 2020 | HKD | 0.249 | 0.255 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 1,062,000 |
5 Feb 2020 | HKD | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | +0.001 (+0.40%) | 447,000 |
4 Feb 2020 | HKD | 0.249 | 0.25 | 0.242 | 0.249 | 0.249 | -0.001 (-0.40%) | 1,213,000 |
3 Feb 2020 | HKD | 0.255 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,503,000 |
31 Jan 2020 | HKD | 0.25 | 0.26 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 1,574,000 |
30 Jan 2020 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 826,000 |
29 Jan 2020 | HKD | 0.265 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,290,000 |
24 Jan 2020 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 777,000 |
23 Jan 2020 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 0.255 | +0.005 (+2%) | 810,000 |