Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 280,000 |
11 Feb 2020 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 110,000 |
10 Feb 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 945,000 |
7 Feb 2020 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 760,000 |
6 Feb 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 910,000 |
5 Feb 2020 | HKD | 0.64 | 0.72 | 0.64 | 0.69 | 0.69 | +0.05 (+7.81%) | 2,535,000 |
4 Feb 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 410,000 |
3 Feb 2020 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 480,000 |
31 Jan 2020 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 995,000 |
30 Jan 2020 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,165,000 |
29 Jan 2020 | HKD | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -0.09 (-12.16%) | 5,940,000 |
24 Jan 2020 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 390,000 |
23 Jan 2020 | HKD | 0.74 | 0.79 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 4,910,000 |
22 Jan 2020 | HKD | 0.71 | 0.76 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,070,000 |
21 Jan 2020 | HKD | 0.76 | 0.82 | 0.7 | 0.72 | 0.72 | -0.06 (-7.69%) | 11,840,000 |
20 Jan 2020 | HKD | 0.63 | 0.82 | 0.63 | 0.78 | 0.78 | +0.14 (+21.88%) | 34,785,000 |
17 Jan 2020 | HKD | 0.6 | 0.65 | 0.6 | 0.64 | 0.64 | +0.03 (+4.92%) | 11,645,000 |
16 Jan 2020 | HKD | 0.6 | 0.63 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 13,820,000 |
15 Jan 2020 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,455,000 |
14 Jan 2020 | HKD | 0.6 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 2,890,000 |
13 Jan 2020 | HKD | 0.62 | 0.66 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 22,235,000 |
10 Jan 2020 | HKD | 0.62 | 0.66 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 9,377,000 |
9 Jan 2020 | HKD | 0.6 | 0.66 | 0.56 | 0.62 | 0.62 | +0.02 (+3.33%) | 41,535,000 |
8 Jan 2020 | HKD | 0.6 | 0.68 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 143,815,016 |