Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.145 | 0.145 | 0.142 | 0.142 | 0.142 | -0.003 (-2.07%) | 452,790 |
20 Feb 2020 | HKD | 0.145 | 0.151 | 0.145 | 0.145 | 0.145 | -0.006 (-3.97%) | 180,000 |
19 Feb 2020 | HKD | 0.152 | 0.152 | 0.151 | 0.151 | 0.151 | -0.001 (-0.66%) | 195,000 |
18 Feb 2020 | HKD | 0.154 | 0.154 | 0.152 | 0.152 | 0.152 | -0.001 (-0.65%) | 405,363 |
17 Feb 2020 | HKD | 0.145 | 0.153 | 0.145 | 0.153 | 0.153 | -0.001 (-0.65%) | 57,241 |
14 Feb 2020 | HKD | 0.161 | 0.161 | 0.154 | 0.154 | 0.154 | +0.004 (+2.67%) | 205,000 |
13 Feb 2020 | HKD | 0.15 | 0.158 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 37,000 |
12 Feb 2020 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 0.15 | -0.009 (-5.66%) | 195,000 |
11 Feb 2020 | HKD | 0.153 | 0.165 | 0.148 | 0.159 | 0.159 | +0.009 (+6%) | 486,580 |
10 Feb 2020 | HKD | 0.15 | 0.153 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 58,487 |
7 Feb 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.004 (+2.56%) | 0 |
6 Feb 2020 | HKD | 0.151 | 0.159 | 0.146 | 0.156 | 0.156 | +0.006 (+4%) | 2,650,000 |
5 Feb 2020 | HKD | 0.151 | 0.151 | 0.149 | 0.15 | 0.15 | -0.005 (-3.23%) | 940,000 |
4 Feb 2020 | HKD | 0.15 | 0.156 | 0.15 | 0.155 | 0.155 | +0.006 (+4.03%) | 37,500 |
3 Feb 2020 | HKD | 0.149 | 0.151 | 0.149 | 0.149 | 0.149 | -0.002 (-1.32%) | 1,439,500 |
31 Jan 2020 | HKD | 0.155 | 0.155 | 0.148 | 0.151 | 0.151 | -0.01 (-6.21%) | 1,044,407 |
30 Jan 2020 | HKD | 0.161 | 0.168 | 0.16 | 0.161 | 0.161 | -0.007 (-4.17%) | 217,875 |
29 Jan 2020 | HKD | 0.17 | 0.176 | 0.161 | 0.168 | 0.168 | -0.01 (-5.62%) | 185,373 |
24 Jan 2020 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.178 | 0.0 (0.0%) | 50,000 |
23 Jan 2020 | HKD | 0.178 | 0.189 | 0.178 | 0.178 | 0.178 | -0.001 (-0.56%) | 1,056,887 |
22 Jan 2020 | HKD | 0.179 | 0.179 | 0.178 | 0.179 | 0.179 | -0.001 (-0.56%) | 110,000 |
21 Jan 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.183 | 0.187 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 560,967 |
17 Jan 2020 | HKD | 0.181 | 0.185 | 0.178 | 0.185 | 0.185 | 0.0 (0.0%) | 782,500 |
16 Jan 2020 | HKD | 0.17 | 0.185 | 0.17 | 0.185 | 0.185 | +0.02 (+12.12%) | 2,040,967 |
15 Jan 2020 | HKD | 0.168 | 0.172 | 0.165 | 0.165 | 0.165 | +0.001 (+0.61%) | 900,000 |
14 Jan 2020 | HKD | 0.154 | 0.164 | 0.154 | 0.164 | 0.164 | +0.012 (+7.89%) | 1,916,000 |
13 Jan 2020 | HKD | 0.148 | 0.154 | 0.148 | 0.152 | 0.152 | +0.004 (+2.70%) | 558,228 |
10 Jan 2020 | HKD | 0.146 | 0.149 | 0.146 | 0.148 | 0.148 | +0.004 (+2.78%) | 1,310,000 |
9 Jan 2020 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | -0.002 (-1.37%) | 45,000 |