Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.166 | 0.169 | 0.16 | 0.168 | 3.3462 | +0.002 (+1.20%) | 9,815,000 |
13 Feb 2020 | HKD | 0.163 | 0.168 | 0.163 | 0.166 | 3.3063 | -0.002 (-1.19%) | 60,000 |
12 Feb 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 3.3462 | -0.002 (-1.18%) | 0 |
11 Feb 2020 | HKD | 0.172 | 0.172 | 0.17 | 0.17 | 3.386 | +0.002 (+1.19%) | 20,000 |
10 Feb 2020 | HKD | 0.168 | 0.169 | 0.168 | 0.168 | 3.3462 | -0.001 (-0.59%) | 125,000 |
7 Feb 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | -0.002 (-1.17%) | 0 |
6 Feb 2020 | HKD | 0.166 | 0.171 | 0.165 | 0.171 | 3.4059 | +0.003 (+1.79%) | 1,010,000 |
5 Feb 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 3.3462 | -0.003 (-1.75%) | 0 |
4 Feb 2020 | HKD | 0.16 | 0.171 | 0.16 | 0.171 | 3.4059 | +0.002 (+1.18%) | 335,000 |
3 Feb 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | -0.001 (-0.59%) | 0 |
31 Jan 2020 | HKD | 0.169 | 0.172 | 0.164 | 0.17 | 3.386 | +0.003 (+1.80%) | 1,375,000 |
30 Jan 2020 | HKD | 0.171 | 0.171 | 0.155 | 0.167 | 3.3263 | -0.003 (-1.76%) | 5,805,000 |
29 Jan 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 0.166 | 0.17 | 0.166 | 0.17 | 3.386 | +0.012 (+7.59%) | 80,000 |
23 Jan 2020 | HKD | 0.165 | 0.165 | 0.157 | 0.158 | 3.147 | -0.009 (-5.39%) | 130,000 |
22 Jan 2020 | HKD | 0.155 | 0.167 | 0.151 | 0.167 | 3.3263 | -0.003 (-1.76%) | 3,240,000 |
21 Jan 2020 | HKD | 0.166 | 0.17 | 0.164 | 0.17 | 3.386 | 0.0 (0.0%) | 2,030,000 |
20 Jan 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | -0.002 (-1.16%) | 0 |
17 Jan 2020 | HKD | 0.165 | 0.172 | 0.165 | 0.172 | 3.4258 | -0.001 (-0.58%) | 265,000 |
16 Jan 2020 | HKD | 0.163 | 0.173 | 0.16 | 0.173 | 3.4458 | +0.005 (+2.98%) | 2,455,000 |
15 Jan 2020 | HKD | 0.16 | 0.168 | 0.16 | 0.168 | 3.3462 | +0.004 (+2.44%) | 3,955,000 |
14 Jan 2020 | HKD | 0.159 | 0.164 | 0.159 | 0.164 | 3.2665 | +0.005 (+3.14%) | 1,635,000 |
13 Jan 2020 | HKD | 0.156 | 0.159 | 0.152 | 0.159 | 3.1669 | -0.002 (-1.24%) | 2,045,000 |
10 Jan 2020 | HKD | 0.16 | 0.161 | 0.135 | 0.161 | 3.2067 | 0.0 (0.0%) | 15,010,000 |
9 Jan 2020 | HKD | 0.158 | 0.161 | 0.158 | 0.161 | 3.2067 | +0.007 (+4.55%) | 90,000 |
8 Jan 2020 | HKD | 0.143 | 0.161 | 0.143 | 0.154 | 3.0673 | 0.0 (0.0%) | 75,000 |
7 Jan 2020 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 3.0673 | 0.0 (0.0%) | 0 |
6 Jan 2020 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 3.0673 | 0.0 (0.0%) | 5,000 |
3 Jan 2020 | HKD | 0.156 | 0.165 | 0.151 | 0.154 | 3.0673 | -0.006 (-3.75%) | 7,020,000 |
2 Jan 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 3.1868 | 0.0 (0.0%) | 140,000 |