Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 125,000 |
6 Feb 2020 | HKD | 0.275 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,985,000 |
5 Feb 2020 | HKD | 0.26 | 0.275 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 390,000 |
4 Feb 2020 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 380,000 |
3 Feb 2020 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 0.265 | +0.01 (+3.92%) | 120,000 |
31 Jan 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,800,000 |
30 Jan 2020 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 620,000 |
29 Jan 2020 | HKD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.005 (+1.82%) | 345,000 |
24 Jan 2020 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.02 (+7.84%) | 3,100,000 |
23 Jan 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 205,000 |
21 Jan 2020 | HKD | 0.26 | 0.27 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 705,000 |
20 Jan 2020 | HKD | 0.275 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 80,000 |
17 Jan 2020 | HKD | 0.255 | 0.28 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 795,000 |
16 Jan 2020 | HKD | 0.29 | 0.29 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,525,000 |
15 Jan 2020 | HKD | 0.295 | 0.295 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 235,000 |
14 Jan 2020 | HKD | 0.27 | 0.295 | 0.243 | 0.285 | 0.285 | +0.02 (+7.55%) | 3,650,000 |
13 Jan 2020 | HKD | 0.285 | 0.285 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,185,000 |
10 Jan 2020 | HKD | 0.249 | 0.29 | 0.249 | 0.27 | 0.27 | +0.021 (+8.43%) | 2,390,000 |
9 Jan 2020 | HKD | 0.255 | 0.27 | 0.249 | 0.249 | 0.249 | -0.006 (-2.35%) | 2,085,000 |
8 Jan 2020 | HKD | 0.275 | 0.275 | 0.242 | 0.255 | 0.255 | -0.015 (-5.56%) | 13,560,000 |
7 Jan 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 270,000 |
6 Jan 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 630,000 |
3 Jan 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,000 |
31 Dec 2019 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,760,000 |
30 Dec 2019 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,415,000 |
27 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,155,000 |
25 Dec 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 465,000 |