Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 0.34 | 0.63 | 0.335 | 0.35 | 0.35 | +0.03 (+9.38%) | 25,358,000 |
11 Feb 2020 | HKD | 0.214 | 0.375 | 0.212 | 0.32 | 0.32 | +0.106 (+49.53%) | 6,462,000 |
10 Feb 2020 | HKD | 0.211 | 0.214 | 0.208 | 0.214 | 0.214 | +0.003 (+1.42%) | 3,368,000 |
7 Feb 2020 | HKD | 0.21 | 0.212 | 0.205 | 0.211 | 0.211 | 0.0 (0.0%) | 2,432,000 |
6 Feb 2020 | HKD | 0.205 | 0.211 | 0.205 | 0.211 | 0.211 | -0.002 (-0.94%) | 58,000 |
5 Feb 2020 | HKD | 0.213 | 0.217 | 0.211 | 0.213 | 0.213 | +0.004 (+1.91%) | 184,000 |
4 Feb 2020 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
3 Feb 2020 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 0.229 | 0.23 | 0.209 | 0.209 | 0.209 | -0.022 (-9.52%) | 876,000 |
24 Jan 2020 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.231 | 0.231 | 0.23 | 0.231 | 0.231 | -0.004 (-1.70%) | 312,000 |
20 Jan 2020 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 8,000 |
17 Jan 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 132,000 |
15 Jan 2020 | HKD | 0.247 | 0.247 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 218,000 |
14 Jan 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.018 (-7.26%) | 16,000 |
10 Jan 2020 | HKD | 0.24 | 0.248 | 0.24 | 0.248 | 0.248 | 0.0 (0.0%) | 116,000 |
9 Jan 2020 | HKD | 0.249 | 0.249 | 0.248 | 0.248 | 0.248 | +0.018 (+7.83%) | 6,000 |
8 Jan 2020 | HKD | 0.229 | 0.23 | 0.229 | 0.23 | 0.23 | +0.001 (+0.44%) | 52,000 |
7 Jan 2020 | HKD | 0.23 | 0.23 | 0.229 | 0.229 | 0.229 | +0.013 (+6.02%) | 10,000 |
6 Jan 2020 | HKD | 0.215 | 0.216 | 0.215 | 0.216 | 0.216 | +0.001 (+0.47%) | 148,000 |
3 Jan 2020 | HKD | 0.21 | 0.221 | 0.209 | 0.215 | 0.215 | -0.015 (-6.52%) | 412,000 |
2 Jan 2020 | HKD | 0.238 | 0.238 | 0.23 | 0.23 | 0.23 | +0.009 (+4.07%) | 10,000 |
31 Dec 2019 | HKD | 0.24 | 0.24 | 0.221 | 0.221 | 0.221 | -0.003 (-1.34%) | 38,000 |
30 Dec 2019 | HKD | 0.23 | 0.239 | 0.224 | 0.224 | 0.224 | -0.006 (-2.61%) | 186,000 |