Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.445 | 0.46 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,485,000 |
5 Feb 2020 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 265,000 |
4 Feb 2020 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 840,000 |
3 Feb 2020 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 770,000 |
31 Jan 2020 | HKD | 0.36 | 0.4 | 0.34 | 0.4 | 0.4 | +0.02 (+5.26%) | 780,000 |
30 Jan 2020 | HKD | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 545,000 |
29 Jan 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.39 | 0.43 | 0.385 | 0.43 | 0.43 | +0.025 (+6.17%) | 525,000 |
22 Jan 2020 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 415,000 |
21 Jan 2020 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 140,000 |
20 Jan 2020 | HKD | 0.39 | 0.41 | 0.385 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,400,000 |
17 Jan 2020 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,140,000 |
16 Jan 2020 | HKD | 0.34 | 0.38 | 0.335 | 0.38 | 0.38 | +0.02 (+5.56%) | 1,495,000 |
15 Jan 2020 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,245,000 |
14 Jan 2020 | HKD | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 570,000 |
13 Jan 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.015 (+4.48%) | 610,000 |
10 Jan 2020 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | +0.015 (+4.69%) | 375,000 |
9 Jan 2020 | HKD | 0.325 | 0.35 | 0.32 | 0.32 | 0.32 | +0.01 (+3.23%) | 530,000 |
8 Jan 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 10,000 |
7 Jan 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
6 Jan 2020 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 205,000 |
3 Jan 2020 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 400,000 |
2 Jan 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 285,000 |
31 Dec 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.005 (+1.56%) | 150,000 |
30 Dec 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 155,000 |
27 Dec 2019 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 110,000 |
25 Dec 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.365 | 0.38 | 0.295 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,550,000 |
23 Dec 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 145,000 |