Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,780,000 |
14 Feb 2020 | HKD | 0.75 | 0.9 | 0.75 | 0.83 | 0.83 | +0.08 (+10.67%) | 8,720,000 |
13 Feb 2020 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 715,000 |
12 Feb 2020 | HKD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,485,000 |
11 Feb 2020 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 940,000 |
10 Feb 2020 | HKD | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,755,000 |
7 Feb 2020 | HKD | 0.76 | 0.76 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,310,000 |
6 Feb 2020 | HKD | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | +0.09 (+13.43%) | 1,400,000 |
5 Feb 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 970,000 |
4 Feb 2020 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 680,000 |
3 Feb 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.04 (-5.48%) | 1,260,000 |
31 Jan 2020 | HKD | 0.72 | 0.74 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 485,000 |
30 Jan 2020 | HKD | 0.74 | 0.74 | 0.65 | 0.71 | 0.71 | -0.06 (-7.79%) | 4,140,000 |
29 Jan 2020 | HKD | 0.71 | 0.8 | 0.71 | 0.77 | 0.77 | 0.0 (0.0%) | 3,325,000 |
24 Jan 2020 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,210,000 |
23 Jan 2020 | HKD | 0.86 | 0.86 | 0.73 | 0.8 | 0.8 | -0.06 (-6.98%) | 10,195,000 |
22 Jan 2020 | HKD | 0.74 | 0.95 | 0.74 | 0.86 | 0.86 | +0.12 (+16.22%) | 18,295,000 |
21 Jan 2020 | HKD | 0.7 | 0.77 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 9,570,000 |
20 Jan 2020 | HKD | 0.87 | 0.92 | 0.71 | 0.74 | 0.74 | -0.06 (-7.50%) | 25,330,000 |
17 Jan 2020 | HKD | 0.47 | 0.86 | 0.46 | 0.8 | 0.8 | 0.0 (0.0%) | 144,244,984 |