Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 2,570,000 |
20 Feb 2020 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 404,000 |
19 Feb 2020 | HKD | 0.485 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 464,000 |
18 Feb 2020 | HKD | 0.495 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 42,000 |
17 Feb 2020 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 206,000 |
14 Feb 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 0.52 | 0.52 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,362,000 |
12 Feb 2020 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,974,000 |
11 Feb 2020 | HKD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.015 (+3.09%) | 453,220 |
10 Feb 2020 | HKD | 0.48 | 0.5 | 0.46 | 0.485 | 0.485 | +0.005 (+1.04%) | 154,000 |
7 Feb 2020 | HKD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 26,000 |
6 Feb 2020 | HKD | 0.485 | 0.495 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 728,000 |
5 Feb 2020 | HKD | 0.475 | 0.495 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 82,000 |
4 Feb 2020 | HKD | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 160,000 |
3 Feb 2020 | HKD | 0.485 | 0.495 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 162,068 |
31 Jan 2020 | HKD | 0.59 | 0.59 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 458,000 |
30 Jan 2020 | HKD | 0.455 | 0.54 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 1,272,000 |
29 Jan 2020 | HKD | 0.485 | 0.49 | 0.44 | 0.465 | 0.465 | -0.025 (-5.10%) | 514,000 |
24 Jan 2020 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 160,000 |
23 Jan 2020 | HKD | 0.51 | 0.52 | 0.485 | 0.5 | 0.5 | -0.01 (-1.96%) | 918,000 |
22 Jan 2020 | HKD | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 855,000 |
21 Jan 2020 | HKD | 0.5 | 0.56 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,134,000 |
20 Jan 2020 | HKD | 0.4 | 0.62 | 0.4 | 0.52 | 0.52 | +0.12 (+30%) | 18,328,000 |
17 Jan 2020 | HKD | 0.385 | 0.41 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,084,000 |
16 Jan 2020 | HKD | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 540,000 |
15 Jan 2020 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 366,000 |
14 Jan 2020 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 120,000 |
13 Jan 2020 | HKD | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 176,000 |
10 Jan 2020 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 450,000 |
9 Jan 2020 | HKD | 0.42 | 0.42 | 0.375 | 0.395 | 0.395 | -0.005 (-1.25%) | 558,000 |