Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | HKD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 1,767,133 |
7 Feb 2020 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 78,173 |
6 Feb 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 3,040 |
5 Feb 2020 | HKD | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | -0.025 (-7.69%) | 395,000 |
4 Feb 2020 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.015 (+4.84%) | 15,000 |
3 Feb 2020 | HKD | 0.31 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 180,100 |
31 Jan 2020 | HKD | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 920,014 |
30 Jan 2020 | HKD | 0.295 | 0.36 | 0.295 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,298,000 |
29 Jan 2020 | HKD | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 402,594 |
24 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 20 |
23 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 244 |
21 Jan 2020 | HKD | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | 0.0 (0.0%) | 120,000 |
20 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.02 (+6.78%) | 310,380 |
17 Jan 2020 | HKD | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 473,000 |
16 Jan 2020 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 110,000 |
15 Jan 2020 | HKD | 0.32 | 0.32 | 0.285 | 0.295 | 0.295 | -0.025 (-7.81%) | 8,908,240 |
14 Jan 2020 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 263,200 |
13 Jan 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 490,000 |
10 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 6,395,846 |
9 Jan 2020 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 130,500 |
8 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 336 |
7 Jan 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 336 |
6 Jan 2020 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 40,000 |
3 Jan 2020 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 84 |
2 Jan 2020 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 56,862 |
31 Dec 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 140,848 |
27 Dec 2019 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 34,895 |
25 Dec 2019 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |