Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.275 | 0.305 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 7,380,000 |
6 Feb 2020 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,360,498 |
5 Feb 2020 | HKD | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,372,000 |
4 Feb 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,916,000 |
3 Feb 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,008,000 |
31 Jan 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,901,202 |
30 Jan 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 5,024,000 |
29 Jan 2020 | HKD | 0.3 | 0.31 | 0.28 | 0.285 | 0.285 | -0.025 (-8.06%) | 10,704,000 |
24 Jan 2020 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,040,000 |
23 Jan 2020 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,932,000 |
22 Jan 2020 | HKD | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,920,000 |
21 Jan 2020 | HKD | 0.325 | 0.33 | 0.31 | 0.33 | 0.33 | +0.005 (+1.54%) | 6,124,000 |
20 Jan 2020 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,536,000 |
17 Jan 2020 | HKD | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,200,000 |
16 Jan 2020 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 5,040,000 |
15 Jan 2020 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 5,688,000 |
14 Jan 2020 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 13,828,000 |
13 Jan 2020 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,228,000 |
10 Jan 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 9,572,000 |
9 Jan 2020 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,844,000 |
8 Jan 2020 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 5,532,000 |
7 Jan 2020 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,964,000 |
6 Jan 2020 | HKD | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 5,804,000 |
3 Jan 2020 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,664,000 |
2 Jan 2020 | HKD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 6,384,000 |
31 Dec 2019 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 9,172,000 |
30 Dec 2019 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.015 (+4.17%) | 17,510,770 |
27 Dec 2019 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 8,928,000 |
25 Dec 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,048,000 |