Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 0.238 | -0.01 (-4.03%) | 48,000 |
6 Feb 2020 | HKD | 0.231 | 0.249 | 0.231 | 0.248 | 0.248 | +0.018 (+7.83%) | 42,000 |
5 Feb 2020 | HKD | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.004 (+1.77%) | 276,000 |
4 Feb 2020 | HKD | 0.231 | 0.245 | 0.222 | 0.226 | 0.226 | -0.009 (-3.83%) | 1,140,000 |
3 Feb 2020 | HKD | 0.237 | 0.237 | 0.233 | 0.235 | 0.235 | -0.002 (-0.84%) | 294,000 |
31 Jan 2020 | HKD | 0.231 | 0.246 | 0.229 | 0.237 | 0.237 | +0.006 (+2.60%) | 510,000 |
30 Jan 2020 | HKD | 0.223 | 0.237 | 0.21 | 0.231 | 0.231 | -0.018 (-7.23%) | 696,000 |
29 Jan 2020 | HKD | 0.265 | 0.265 | 0.243 | 0.249 | 0.249 | -0.031 (-11.07%) | 1,500,000 |
24 Jan 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 24,000 |
22 Jan 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 6,000 |
21 Jan 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 54,000 |
20 Jan 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 12,000 |
17 Jan 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 1,290,000 |
15 Jan 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.01 (-3.13%) | 540,000 |
14 Jan 2020 | HKD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 30,000 |
13 Jan 2020 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 24,000 |
10 Jan 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 54,000 |
9 Jan 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 714,000 |
8 Jan 2020 | HKD | 0.31 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 600,000 |
7 Jan 2020 | HKD | 0.345 | 0.345 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 342,000 |
6 Jan 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 6,000 |
3 Jan 2020 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 54,000 |
2 Jan 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 343,800 |
31 Dec 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 276,000 |
27 Dec 2019 | HKD | 0.32 | 0.32 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 264,000 |
25 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |