Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 1.725 | -0.005 (-1.43%) | 2,331,600 |
6 Feb 2020 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 1.75 | 0.0 (0.0%) | 4,052,800 |
5 Feb 2020 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 1.75 | 0.0 (0.0%) | 1,155,200 |
4 Feb 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 1.75 | +0.005 (+1.45%) | 1,908,400 |
3 Feb 2020 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 1.725 | 0.0 (0.0%) | 3,676,844 |
31 Jan 2020 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 1.725 | +0.005 (+1.47%) | 3,021,200 |
30 Jan 2020 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 1.7 | -0.01 (-2.86%) | 5,697,600 |
29 Jan 2020 | HKD | 0.35 | 0.355 | 0.34 | 0.35 | 1.75 | -0.01 (-2.78%) | 5,375,600 |
24 Jan 2020 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 1.8 | 0.0 (0.0%) | 849,200 |
23 Jan 2020 | HKD | 0.365 | 0.37 | 0.35 | 0.36 | 1.8 | -0.01 (-2.70%) | 6,182,400 |
22 Jan 2020 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 1.85 | +0.005 (+1.37%) | 1,779,200 |
21 Jan 2020 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 1.825 | -0.01 (-2.67%) | 5,470,000 |
20 Jan 2020 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 1.875 | -0.005 (-1.32%) | 1,599,200 |
17 Jan 2020 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 1.9 | 0.0 (0.0%) | 2,419,200 |
16 Jan 2020 | HKD | 0.375 | 0.385 | 0.365 | 0.38 | 1.9 | +0.01 (+2.70%) | 5,080,800 |
15 Jan 2020 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 1.85 | 0.0 (0.0%) | 1,260,000 |
14 Jan 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 1.85 | 0.0 (0.0%) | 2,570,400 |
13 Jan 2020 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 1.85 | +0.005 (+1.37%) | 2,852,000 |
10 Jan 2020 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 1.825 | -0.005 (-1.35%) | 2,802,000 |
9 Jan 2020 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 1.85 | 0.0 (0.0%) | 5,310,400 |
8 Jan 2020 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 1.85 | -0.005 (-1.33%) | 2,774,800 |
7 Jan 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 1.875 | 0.0 (0.0%) | 1,986,800 |
6 Jan 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 1.875 | -0.01 (-2.60%) | 1,661,600 |
3 Jan 2020 | HKD | 0.385 | 0.385 | 0.375 | 0.385 | 1.925 | 0.0 (0.0%) | 3,121,600 |
2 Jan 2020 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 1.925 | 0.0 (0.0%) | 1,122,000 |
31 Dec 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 1.925 | 0.0 (0.0%) | 614,000 |
30 Dec 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 1.925 | 0.0 (0.0%) | 2,672,400 |
27 Dec 2019 | HKD | 0.375 | 0.39 | 0.37 | 0.385 | 1.925 | +0.005 (+1.32%) | 5,875,750 |
25 Dec 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 1.9 | +0.005 (+1.33%) | 0 |
24 Dec 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 1.875 | +0.005 (+1.35%) | 1,546,400 |