Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 220,000 |
6 Feb 2020 | HKD | 0.28 | 0.28 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 900,000 |
5 Feb 2020 | HKD | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 440,000 |
4 Feb 2020 | HKD | 0.249 | 0.265 | 0.249 | 0.255 | 0.255 | +0.01 (+4.08%) | 3,970,000 |
3 Feb 2020 | HKD | 0.245 | 0.247 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 780,000 |
31 Jan 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | +0.003 (+1.24%) | 130,000 |
30 Jan 2020 | HKD | 0.25 | 0.25 | 0.242 | 0.242 | 0.242 | -0.008 (-3.20%) | 230,000 |
29 Jan 2020 | HKD | 0.255 | 0.26 | 0.244 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,200,000 |
24 Jan 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 30,000 |
23 Jan 2020 | HKD | 0.244 | 0.255 | 0.244 | 0.255 | 0.255 | 0.0 (0.0%) | 40,000 |
22 Jan 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.244 | 0.255 | 0.244 | 0.255 | 0.255 | +0.005 (+2%) | 430,000 |
20 Jan 2020 | HKD | 0.248 | 0.25 | 0.248 | 0.25 | 0.25 | +0.006 (+2.46%) | 70,000 |
17 Jan 2020 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.249 | 0.249 | 0.24 | 0.244 | 0.244 | -0.005 (-2.01%) | 490,000 |
15 Jan 2020 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 0.244 | 0.25 | 0.243 | 0.249 | 0.249 | +0.005 (+2.05%) | 540,000 |
13 Jan 2020 | HKD | 0.27 | 0.27 | 0.243 | 0.244 | 0.244 | -0.006 (-2.40%) | 180,000 |
10 Jan 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 330,000 |
9 Jan 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 260,000 |
8 Jan 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.018 (+7.44%) | 90,000 |
7 Jan 2020 | HKD | 0.26 | 0.26 | 0.242 | 0.242 | 0.242 | -0.013 (-5.10%) | 370,000 |
6 Jan 2020 | HKD | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 270,000 |
3 Jan 2020 | HKD | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 150,000 |
2 Jan 2020 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 240,000 |
31 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 50,000 |
30 Dec 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 30,000 |
27 Dec 2019 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 0.25 | -0.005 (-1.96%) | 230,000 |
25 Dec 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |