Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.103 | 0.106 | 0.1 | 0.106 | 0.0645 | +0.001 (+0.95%) | 3,788,000 |
20 Feb 2020 | HKD | 0.113 | 0.113 | 0.104 | 0.105 | 0.0639 | 0.0 (0.0%) | 4,440,000 |
19 Feb 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.0639 | -0.003 (-2.78%) | 600,000 |
18 Feb 2020 | HKD | 0.108 | 0.108 | 0.106 | 0.108 | 0.0657 | -0.01 (-8.47%) | 880,000 |
17 Feb 2020 | HKD | 0.118 | 0.12 | 0.118 | 0.118 | 0.0718 | +0.007 (+6.31%) | 90,000 |
14 Feb 2020 | HKD | 0.104 | 0.115 | 0.103 | 0.111 | 0.0676 | +0.004 (+3.74%) | 4,880,000 |
13 Feb 2020 | HKD | 0.106 | 0.108 | 0.106 | 0.107 | 0.0651 | 0.0 (0.0%) | 180,000 |
12 Feb 2020 | HKD | 0.106 | 0.108 | 0.104 | 0.107 | 0.0651 | +0.002 (+1.90%) | 11,800,000 |
11 Feb 2020 | HKD | 0.101 | 0.106 | 0.1 | 0.105 | 0.0639 | +0.002 (+1.94%) | 9,840,000 |
10 Feb 2020 | HKD | 0.108 | 0.108 | 0.101 | 0.103 | 0.0627 | -0.008 (-7.21%) | 4,860,000 |
7 Feb 2020 | HKD | 0.107 | 0.114 | 0.105 | 0.111 | 0.0676 | -0.003 (-2.63%) | 1,460,000 |
6 Feb 2020 | HKD | 0.15 | 0.15 | 0.111 | 0.114 | 0.0694 | -0.014 (-10.94%) | 2,668,400 |
5 Feb 2020 | HKD | 0.113 | 0.14 | 0.108 | 0.128 | 0.0779 | +0.015 (+13.27%) | 4,277,799 |
4 Feb 2020 | HKD | 0.112 | 0.113 | 0.106 | 0.113 | 0.0688 | 0.0 (0.0%) | 2,180,000 |
3 Feb 2020 | HKD | 0.113 | 0.113 | 0.104 | 0.113 | 0.0688 | -0.001 (-0.88%) | 1,700,000 |
31 Jan 2020 | HKD | 0.101 | 0.115 | 0.101 | 0.114 | 0.0694 | -0.003 (-2.56%) | 782,000 |
30 Jan 2020 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 0.0712 | -0.003 (-2.50%) | 240,000 |
29 Jan 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.073 | -0.001 (-0.83%) | 0 |
24 Jan 2020 | HKD | 0.121 | 0.121 | 0.121 | 0.121 | 0.0736 | +0.003 (+2.54%) | 20,000 |
23 Jan 2020 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.0718 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.117 | 0.118 | 0.117 | 0.118 | 0.0718 | -0.001 (-0.84%) | 60,032 |
21 Jan 2020 | HKD | 0.116 | 0.119 | 0.11 | 0.119 | 0.0724 | -0.005 (-4.03%) | 1,620,000 |
20 Jan 2020 | HKD | 0.118 | 0.124 | 0.118 | 0.124 | 0.0755 | 0.0 (0.0%) | 270,000 |
17 Jan 2020 | HKD | 0.125 | 0.125 | 0.124 | 0.124 | 0.0755 | +0.004 (+3.33%) | 40,000 |
16 Jan 2020 | HKD | 0.127 | 0.13 | 0.116 | 0.12 | 0.073 | -0.014 (-10.45%) | 12,230,000 |
15 Jan 2020 | HKD | 0.13 | 0.135 | 0.129 | 0.134 | 0.0816 | -0.004 (-2.90%) | 2,952,000 |
14 Jan 2020 | HKD | 0.127 | 0.138 | 0.123 | 0.138 | 0.084 | +0.005 (+3.76%) | 38,121,000 |
13 Jan 2020 | HKD | 0.125 | 0.136 | 0.125 | 0.133 | 0.0809 | -0.004 (-2.92%) | 19,320,000 |
10 Jan 2020 | HKD | 0.146 | 0.146 | 0.121 | 0.137 | 0.0834 | +0.005 (+3.79%) | 1,144,000 |
9 Jan 2020 | HKD | 0.13 | 0.135 | 0.13 | 0.132 | 0.0803 | -0.002 (-1.49%) | 20,094,000 |