Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.082 | 0.105 | 0.081 | 0.088 | 0.88 | +0.005 (+6.02%) | 30,733,000 |
6 Feb 2020 | HKD | 0.084 | 0.084 | 0.082 | 0.083 | 0.83 | -0.002 (-2.35%) | 15,728,000 |
5 Feb 2020 | HKD | 0.079 | 0.087 | 0.079 | 0.085 | 0.85 | +0.002 (+2.41%) | 1,024,000 |
4 Feb 2020 | HKD | 0.084 | 0.084 | 0.079 | 0.083 | 0.83 | -0.003 (-3.49%) | 1,730,500 |
3 Feb 2020 | HKD | 0.083 | 0.086 | 0.082 | 0.086 | 0.86 | -0.001 (-1.15%) | 200,000 |
31 Jan 2020 | HKD | 0.087 | 0.087 | 0.08 | 0.087 | 0.87 | -0.001 (-1.14%) | 6,512,000 |
30 Jan 2020 | HKD | 0.091 | 0.091 | 0.082 | 0.088 | 0.88 | -0.003 (-3.30%) | 7,688,000 |
29 Jan 2020 | HKD | 0.085 | 0.092 | 0.085 | 0.091 | 0.91 | -0.007 (-7.14%) | 2,754,000 |
24 Jan 2020 | HKD | 0.09 | 0.098 | 0.09 | 0.098 | 0.98 | +0.007 (+7.69%) | 5,400,000 |
23 Jan 2020 | HKD | 0.09 | 0.095 | 0.08 | 0.091 | 0.91 | -0.001 (-1.09%) | 9,032,500 |
22 Jan 2020 | HKD | 0.077 | 0.094 | 0.077 | 0.092 | 0.92 | +0.015 (+19.48%) | 10,928,000 |
21 Jan 2020 | HKD | 0.081 | 0.082 | 0.075 | 0.077 | 0.77 | -0.002 (-2.53%) | 3,264,000 |
20 Jan 2020 | HKD | 0.081 | 0.083 | 0.075 | 0.079 | 0.79 | +0.001 (+1.28%) | 5,514,500 |
17 Jan 2020 | HKD | 0.081 | 0.082 | 0.076 | 0.078 | 0.78 | 0.0 (0.0%) | 2,248,000 |
16 Jan 2020 | HKD | 0.08 | 0.09 | 0.072 | 0.078 | 0.78 | +0.001 (+1.30%) | 11,264,000 |
15 Jan 2020 | HKD | 0.07 | 0.082 | 0.07 | 0.077 | 0.77 | -0.002 (-2.53%) | 20,308,000 |
14 Jan 2020 | HKD | 0.155 | 0.17 | 0.066 | 0.079 | 0.79 | -0.079 (-50%) | 303,788,000 |
13 Jan 2020 | HKD | 0.102 | 0.177 | 0.09 | 0.158 | 1.58 | +0.065 (+69.89%) | 85,396,500 |
10 Jan 2020 | HKD | 0.085 | 0.11 | 0.083 | 0.093 | 0.93 | +0.007 (+8.14%) | 34,672,000 |
9 Jan 2020 | HKD | 0.089 | 0.091 | 0.086 | 0.086 | 0.86 | -0.005 (-5.49%) | 2,712,000 |
8 Jan 2020 | HKD | 0.09 | 0.099 | 0.09 | 0.091 | 0.91 | -0.004 (-4.21%) | 5,096,000 |
7 Jan 2020 | HKD | 0.095 | 0.1 | 0.094 | 0.095 | 0.95 | +0.003 (+3.26%) | 11,249,500 |
6 Jan 2020 | HKD | 0.088 | 0.1 | 0.087 | 0.092 | 0.92 | 0.0 (0.0%) | 6,155,000 |
3 Jan 2020 | HKD | 0.11 | 0.11 | 0.085 | 0.092 | 0.92 | -0.003 (-3.16%) | 5,456,000 |
2 Jan 2020 | HKD | 0.096 | 0.1 | 0.087 | 0.095 | 0.95 | -0.008 (-7.77%) | 6,160,000 |
31 Dec 2019 | HKD | 0.08 | 0.103 | 0.073 | 0.103 | 1.03 | +0.018 (+21.18%) | 10,568,000 |
30 Dec 2019 | HKD | 0.077 | 0.085 | 0.072 | 0.085 | 0.85 | +0.008 (+10.39%) | 5,776,000 |
27 Dec 2019 | HKD | 0.07 | 0.078 | 0.065 | 0.077 | 0.77 | +0.008 (+11.59%) | 2,640,000 |
25 Dec 2019 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.69 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.068 | 0.069 | 0.068 | 0.069 | 0.69 | +0.001 (+1.47%) | 376,000 |