Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
20 Feb 2020 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,188,000 |
19 Feb 2020 | HKD | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 640,000 |
18 Feb 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 612,000 |
17 Feb 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 176,000 |
14 Feb 2020 | HKD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 436,000 |
13 Feb 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 300,000 |
12 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
11 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
10 Feb 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 364,000 |
7 Feb 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 276,000 |
6 Feb 2020 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,296,000 |
5 Feb 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 4,012,000 |
4 Feb 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 40,000 |
3 Feb 2020 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 340,000 |
31 Jan 2020 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.04 (+7.84%) | 788,000 |
30 Jan 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 736,000 |
29 Jan 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 384,000 |
24 Jan 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 4,000 |
22 Jan 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 472,000 |
21 Jan 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 308,000 |
20 Jan 2020 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 844,000 |
17 Jan 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 16,000 |
16 Jan 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.03 (+5.77%) | 288,000 |
15 Jan 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 552,000 |
14 Jan 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 28,000 |
10 Jan 2020 | HKD | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 184,000 |
9 Jan 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 228,000 |