Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 4.8 | +0.005 (+1.05%) | 6,614,000 |
17 Feb 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 4.75 | +0.005 (+1.06%) | 6,590,000 |
14 Feb 2020 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 4.7 | +0.02 (+4.44%) | 6,484,000 |
13 Feb 2020 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 4.5 | -0.01 (-2.17%) | 6,426,000 |
12 Feb 2020 | HKD | 0.46 | 0.48 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 7,420,000 |
11 Feb 2020 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 6,502,000 |
10 Feb 2020 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 4.6 | -0.005 (-1.08%) | 7,148,000 |
7 Feb 2020 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 4.65 | +0.005 (+1.09%) | 6,498,000 |
6 Feb 2020 | HKD | 0.455 | 0.465 | 0.455 | 0.46 | 4.6 | +0.005 (+1.10%) | 6,618,000 |
5 Feb 2020 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 4.55 | +0.005 (+1.11%) | 6,234,000 |
4 Feb 2020 | HKD | 0.46 | 0.465 | 0.445 | 0.45 | 4.5 | -0.01 (-2.17%) | 10,182,000 |
3 Feb 2020 | HKD | 0.45 | 0.465 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 6,466,000 |
31 Jan 2020 | HKD | 0.46 | 0.475 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 6,548,000 |
30 Jan 2020 | HKD | 0.455 | 0.475 | 0.455 | 0.455 | 4.55 | +0.005 (+1.11%) | 6,726,000 |
29 Jan 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 4.5 | -0.005 (-1.10%) | 6,358,000 |
24 Jan 2020 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 6,134,000 |
23 Jan 2020 | HKD | 0.46 | 0.465 | 0.445 | 0.455 | 4.55 | -0.005 (-1.09%) | 6,862,000 |
22 Jan 2020 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 6,292,000 |
21 Jan 2020 | HKD | 0.465 | 0.475 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 6,544,000 |
20 Jan 2020 | HKD | 0.455 | 0.47 | 0.455 | 0.47 | 4.7 | +0.015 (+3.30%) | 6,406,000 |
17 Jan 2020 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 4.55 | -0.01 (-2.15%) | 6,714,000 |
16 Jan 2020 | HKD | 0.47 | 0.47 | 0.46 | 0.465 | 4.65 | -0.01 (-2.11%) | 6,252,000 |
15 Jan 2020 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 4.75 | 0.0 (0.0%) | 8,426,000 |
14 Jan 2020 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 4.75 | +0.015 (+3.26%) | 5,858,000 |
13 Jan 2020 | HKD | 0.47 | 0.48 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 6,156,000 |
10 Jan 2020 | HKD | 0.465 | 0.485 | 0.465 | 0.47 | 4.7 | +0.005 (+1.08%) | 4,892,000 |
9 Jan 2020 | HKD | 0.46 | 0.475 | 0.46 | 0.465 | 4.65 | +0.005 (+1.09%) | 6,108,000 |
8 Jan 2020 | HKD | 0.48 | 0.485 | 0.46 | 0.46 | 4.6 | -0.02 (-4.17%) | 6,790,000 |
7 Jan 2020 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 4.8 | -0.005 (-1.03%) | 7,520,000 |
6 Jan 2020 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 4.85 | +0.015 (+3.19%) | 7,228,000 |