Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.011 (-7.53%) | 12,000 |
6 Feb 2020 | HKD | 0.142 | 0.148 | 0.142 | 0.146 | 0.146 | +0.006 (+4.29%) | 48,000 |
5 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
3 Feb 2020 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 0.14 | -0.009 (-6.04%) | 604,000 |
31 Jan 2020 | HKD | 0.143 | 0.149 | 0.142 | 0.149 | 0.149 | 0.0 (0.0%) | 252,000 |
30 Jan 2020 | HKD | 0.143 | 0.149 | 0.143 | 0.149 | 0.149 | +0.002 (+1.36%) | 176,000 |
29 Jan 2020 | HKD | 0.143 | 0.149 | 0.142 | 0.147 | 0.147 | -0.003 (-2%) | 300,000 |
24 Jan 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 0.142 | 0.15 | 0.141 | 0.15 | 0.15 | 0.0 (0.0%) | 19,484,000 |
20 Jan 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 0 |
17 Jan 2020 | HKD | 0.149 | 0.149 | 0.145 | 0.145 | 0.145 | -0.004 (-2.68%) | 240,000 |
16 Jan 2020 | HKD | 0.15 | 0.159 | 0.149 | 0.149 | 0.149 | -0.002 (-1.32%) | 369,000 |
15 Jan 2020 | HKD | 0.151 | 0.151 | 0.145 | 0.151 | 0.151 | -0.001 (-0.66%) | 4,360 |
14 Jan 2020 | HKD | 0.144 | 0.16 | 0.144 | 0.152 | 0.152 | +0.008 (+5.56%) | 5,509,000 |
13 Jan 2020 | HKD | 0.144 | 0.15 | 0.143 | 0.144 | 0.144 | -0.016 (-10.00%) | 302,000 |
10 Jan 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 0 |
9 Jan 2020 | HKD | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,248,000 |
8 Jan 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.003 (-1.84%) | 0 |
7 Jan 2020 | HKD | 0.16 | 0.164 | 0.16 | 0.163 | 0.163 | +0.008 (+5.16%) | 10,185,200 |
6 Jan 2020 | HKD | 0.149 | 0.163 | 0.149 | 0.155 | 0.155 | +0.013 (+9.15%) | 6,302,600 |
3 Jan 2020 | HKD | 0.14 | 0.142 | 0.14 | 0.142 | 0.142 | +0.006 (+4.41%) | 132,000 |
2 Jan 2020 | HKD | 0.138 | 0.138 | 0.135 | 0.136 | 0.136 | +0.006 (+4.62%) | 560,000 |
31 Dec 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.002 (-1.52%) | 0 |
30 Dec 2019 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | -0.008 (-5.71%) | 12,000 |
27 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
25 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.003 (+2.19%) | 0 |