Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.153 | 0.153 | 0.147 | 0.148 | 0.148 | -0.005 (-3.27%) | 1,950,000 |
20 Feb 2020 | HKD | 0.147 | 0.154 | 0.147 | 0.153 | 0.153 | -0.001 (-0.65%) | 1,368,000 |
19 Feb 2020 | HKD | 0.145 | 0.154 | 0.145 | 0.154 | 0.154 | +0.014 (+10.00%) | 940,000 |
18 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 0 |
17 Feb 2020 | HKD | 0.145 | 0.145 | 0.135 | 0.142 | 0.142 | 0.0 (0.0%) | 1,742,000 |
14 Feb 2020 | HKD | 0.153 | 0.16 | 0.142 | 0.142 | 0.142 | -0.016 (-10.13%) | 2,946,000 |
13 Feb 2020 | HKD | 0.15 | 0.159 | 0.148 | 0.158 | 0.158 | +0.005 (+3.27%) | 4,302,000 |
12 Feb 2020 | HKD | 0.149 | 0.155 | 0.148 | 0.153 | 0.153 | +0.004 (+2.68%) | 2,526,000 |
11 Feb 2020 | HKD | 0.146 | 0.155 | 0.145 | 0.149 | 0.149 | +0.003 (+2.05%) | 1,172,000 |
10 Feb 2020 | HKD | 0.145 | 0.15 | 0.144 | 0.146 | 0.146 | -0.003 (-2.01%) | 1,678,000 |
7 Feb 2020 | HKD | 0.146 | 0.152 | 0.139 | 0.149 | 0.149 | +0.003 (+2.05%) | 2,008,540 |
6 Feb 2020 | HKD | 0.158 | 0.163 | 0.142 | 0.146 | 0.146 | -0.01 (-6.41%) | 6,014,000 |
5 Feb 2020 | HKD | 0.175 | 0.183 | 0.148 | 0.156 | 0.156 | -0.014 (-8.24%) | 6,878,000 |
4 Feb 2020 | HKD | 0.35 | 0.4 | 0.161 | 0.17 | 0.17 | +0.03 (+21.43%) | 19,604,134 |
3 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 0 |
31 Jan 2020 | HKD | 0.14 | 0.147 | 0.14 | 0.144 | 0.144 | +0.005 (+3.60%) | 1,032,000 |
30 Jan 2020 | HKD | 0.129 | 0.139 | 0.123 | 0.139 | 0.139 | +0.009 (+6.92%) | 1,226,000 |
29 Jan 2020 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 0.13 | -0.01 (-7.14%) | 112,702 |
24 Jan 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |
23 Jan 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 1,622,000 |
22 Jan 2020 | HKD | 0.137 | 0.14 | 0.137 | 0.139 | 0.139 | +0.016 (+13.01%) | 1,900,000 |
21 Jan 2020 | HKD | 0.131 | 0.131 | 0.122 | 0.123 | 0.123 | -0.017 (-12.14%) | 592,000 |
20 Jan 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |
17 Jan 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 4,000 |
16 Jan 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.001 (+0.72%) | 0 |
15 Jan 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 102,000 |
14 Jan 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 302,000 |
10 Jan 2020 | HKD | 0.14 | 0.143 | 0.14 | 0.14 | 0.14 | -0.001 (-0.71%) | 1,860,000 |
9 Jan 2020 | HKD | 0.139 | 0.142 | 0.139 | 0.141 | 0.141 | +0.001 (+0.71%) | 606,000 |