Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 55,000 |
6 Feb 2020 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 410,000 |
5 Feb 2020 | HKD | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 420,000 |
4 Feb 2020 | HKD | 0.39 | 0.415 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 555,000 |
3 Feb 2020 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 380,000 |
31 Jan 2020 | HKD | 0.395 | 0.395 | 0.355 | 0.395 | 0.395 | 0.0 (0.0%) | 450,000 |
30 Jan 2020 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 700,000 |
29 Jan 2020 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 380,000 |
24 Jan 2020 | HKD | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 300,000 |
23 Jan 2020 | HKD | 0.405 | 0.435 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 1,100,000 |
22 Jan 2020 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,235,000 |
21 Jan 2020 | HKD | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 570,000 |
20 Jan 2020 | HKD | 0.445 | 0.455 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 855,000 |
17 Jan 2020 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,330,000 |
16 Jan 2020 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 495,000 |
15 Jan 2020 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 390,000 |
14 Jan 2020 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 950,000 |
13 Jan 2020 | HKD | 0.45 | 0.46 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 1,110,000 |
10 Jan 2020 | HKD | 0.44 | 0.45 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 950,000 |
9 Jan 2020 | HKD | 0.43 | 0.445 | 0.415 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,620,000 |
8 Jan 2020 | HKD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 1,040,000 |
7 Jan 2020 | HKD | 0.405 | 0.44 | 0.405 | 0.44 | 0.44 | +0.035 (+8.64%) | 2,750,000 |
6 Jan 2020 | HKD | 0.4 | 0.415 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 2,240,000 |
3 Jan 2020 | HKD | 0.4 | 0.435 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 2,470,000 |
2 Jan 2020 | HKD | 0.41 | 0.42 | 0.385 | 0.405 | 0.405 | 0.0 (0.0%) | 2,130,000 |
31 Dec 2019 | HKD | 0.425 | 0.44 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 910,000 |
30 Dec 2019 | HKD | 0.48 | 0.48 | 0.42 | 0.425 | 0.425 | -0.055 (-11.46%) | 4,415,000 |
27 Dec 2019 | HKD | 0.54 | 0.56 | 0.475 | 0.48 | 0.48 | -0.06 (-11.11%) | 5,621,000 |
25 Dec 2019 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.52 | 0.62 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,545,000 |