Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.25 | 0.26 | 0.245 | 0.26 | 0.26 | +0.011 (+4.42%) | 17,410,000 |
6 Feb 2020 | HKD | 0.249 | 0.255 | 0.238 | 0.249 | 0.249 | +0.007 (+2.89%) | 10,862,000 |
5 Feb 2020 | HKD | 0.265 | 0.27 | 0.242 | 0.242 | 0.242 | -0.023 (-8.68%) | 18,092,000 |
4 Feb 2020 | HKD | 0.249 | 0.27 | 0.247 | 0.265 | 0.265 | +0.019 (+7.72%) | 58,425,000 |
3 Feb 2020 | HKD | 0.255 | 0.26 | 0.246 | 0.246 | 0.246 | -0.009 (-3.53%) | 16,606,000 |
31 Jan 2020 | HKD | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.007 (+2.82%) | 31,324,000 |
30 Jan 2020 | HKD | 0.245 | 0.25 | 0.238 | 0.248 | 0.248 | +0.004 (+1.64%) | 8,898,000 |
29 Jan 2020 | HKD | 0.249 | 0.249 | 0.231 | 0.244 | 0.244 | -0.006 (-2.40%) | 9,176,000 |
24 Jan 2020 | HKD | 0.241 | 0.255 | 0.241 | 0.25 | 0.25 | +0.012 (+5.04%) | 12,292,000 |
23 Jan 2020 | HKD | 0.24 | 0.244 | 0.234 | 0.238 | 0.238 | 0.0 (0.0%) | 5,156,000 |
22 Jan 2020 | HKD | 0.234 | 0.241 | 0.228 | 0.238 | 0.238 | +0.003 (+1.28%) | 9,098,000 |
21 Jan 2020 | HKD | 0.234 | 0.239 | 0.222 | 0.235 | 0.235 | -0.001 (-0.42%) | 6,696,000 |
20 Jan 2020 | HKD | 0.239 | 0.242 | 0.227 | 0.236 | 0.236 | -0.005 (-2.07%) | 10,944,000 |
17 Jan 2020 | HKD | 0.226 | 0.241 | 0.226 | 0.241 | 0.241 | +0.01 (+4.33%) | 13,052,000 |
16 Jan 2020 | HKD | 0.229 | 0.234 | 0.224 | 0.231 | 0.231 | +0.002 (+0.87%) | 6,260,000 |
15 Jan 2020 | HKD | 0.215 | 0.235 | 0.215 | 0.229 | 0.229 | +0.007 (+3.15%) | 3,608,000 |
14 Jan 2020 | HKD | 0.231 | 0.231 | 0.209 | 0.222 | 0.222 | -0.01 (-4.31%) | 10,280,000 |
13 Jan 2020 | HKD | 0.24 | 0.248 | 0.226 | 0.232 | 0.232 | -0.01 (-4.13%) | 18,628,000 |
10 Jan 2020 | HKD | 0.219 | 0.242 | 0.212 | 0.242 | 0.242 | +0.023 (+10.50%) | 52,672,000 |
9 Jan 2020 | HKD | 0.206 | 0.22 | 0.203 | 0.219 | 0.219 | +0.01 (+4.78%) | 20,006,000 |
8 Jan 2020 | HKD | 0.2 | 0.21 | 0.195 | 0.209 | 0.209 | +0.006 (+2.96%) | 12,180,000 |
7 Jan 2020 | HKD | 0.206 | 0.219 | 0.193 | 0.203 | 0.203 | +0.013 (+6.84%) | 30,762,948 |
6 Jan 2020 | HKD | 0.192 | 0.199 | 0.188 | 0.19 | 0.19 | -0.004 (-2.06%) | 3,046,000 |
3 Jan 2020 | HKD | 0.191 | 0.194 | 0.185 | 0.194 | 0.194 | 0.0 (0.0%) | 3,198,000 |
2 Jan 2020 | HKD | 0.191 | 0.197 | 0.188 | 0.194 | 0.194 | +0.002 (+1.04%) | 902,000 |
31 Dec 2019 | HKD | 0.197 | 0.197 | 0.186 | 0.192 | 0.192 | -0.01 (-4.95%) | 3,394,000 |
30 Dec 2019 | HKD | 0.203 | 0.205 | 0.19 | 0.202 | 0.202 | -0.008 (-3.81%) | 10,556,000 |
27 Dec 2019 | HKD | 0.175 | 0.214 | 0.175 | 0.21 | 0.21 | +0.03 (+16.67%) | 20,688,000 |
25 Dec 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.174 | 0.18 | 0.172 | 0.18 | 0.18 | +0.005 (+2.86%) | 22,004,000 |