Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | HKD | 0.4 | 0.4 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,925,517 |
18 Feb 2020 | HKD | 0.375 | 0.41 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,650,500 |
17 Feb 2020 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 1,496,500 |
14 Feb 2020 | HKD | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 725,000 |
13 Feb 2020 | HKD | 0.38 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 972,000 |
12 Feb 2020 | HKD | 0.375 | 0.375 | 0.35 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,792,500 |
11 Feb 2020 | HKD | 0.38 | 0.395 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 5,163,000 |
10 Feb 2020 | HKD | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,334,000 |
7 Feb 2020 | HKD | 0.385 | 0.395 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,046,000 |
6 Feb 2020 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 7,298,500 |
5 Feb 2020 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,171,000 |
4 Feb 2020 | HKD | 0.39 | 0.4 | 0.35 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,648,000 |
3 Feb 2020 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 2,308,000 |
31 Jan 2020 | HKD | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 1,684,500 |
30 Jan 2020 | HKD | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 496,000 |
29 Jan 2020 | HKD | 0.49 | 0.49 | 0.445 | 0.45 | 0.45 | -0.045 (-9.09%) | 2,024,500 |
24 Jan 2020 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | +0.01 (+2.06%) | 62,328 |
23 Jan 2020 | HKD | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 260,000 |
22 Jan 2020 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 166,500 |
21 Jan 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 567,000 |
20 Jan 2020 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 347,500 |
17 Jan 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 690,000 |
16 Jan 2020 | HKD | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 444,523 |
15 Jan 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 699,000 |
14 Jan 2020 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,325,500 |
13 Jan 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,469,500 |
10 Jan 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 758,000 |
9 Jan 2020 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 577,000 |
8 Jan 2020 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 860,000 |
7 Jan 2020 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,889,000 |