Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 1.055 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 0.191 | 0.211 | 0.188 | 0.211 | 1.055 | +0.003 (+1.44%) | 166,000 |
5 Feb 2020 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 1.04 | -0.002 (-0.95%) | 0 |
4 Feb 2020 | HKD | 0.213 | 0.213 | 0.21 | 0.21 | 1.05 | -0.003 (-1.41%) | 14,000 |
3 Feb 2020 | HKD | 0.197 | 0.213 | 0.197 | 0.213 | 1.065 | +0.016 (+8.12%) | 260,000 |
31 Jan 2020 | HKD | 0.2 | 0.208 | 0.197 | 0.197 | 0.985 | -0.011 (-5.29%) | 998,000 |
30 Jan 2020 | HKD | 0.202 | 0.209 | 0.202 | 0.208 | 1.04 | -0.005 (-2.35%) | 362,000 |
29 Jan 2020 | HKD | 0.214 | 0.215 | 0.202 | 0.213 | 1.065 | -0.006 (-2.74%) | 88,000 |
24 Jan 2020 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 1.095 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.213 | 0.219 | 0.21 | 0.219 | 1.095 | -0.003 (-1.35%) | 100,000 |
22 Jan 2020 | HKD | 0.213 | 0.225 | 0.213 | 0.222 | 1.11 | +0.001 (+0.45%) | 332,000 |
21 Jan 2020 | HKD | 0.211 | 0.221 | 0.21 | 0.221 | 1.105 | +0.001 (+0.45%) | 38,000 |
20 Jan 2020 | HKD | 0.21 | 0.229 | 0.21 | 0.22 | 1.1 | +0.01 (+4.76%) | 310,000 |
17 Jan 2020 | HKD | 0.209 | 0.21 | 0.209 | 0.21 | 1.05 | 0.0 (0.0%) | 108,000 |
16 Jan 2020 | HKD | 0.219 | 0.219 | 0.21 | 0.21 | 1.05 | -0.004 (-1.87%) | 334,000 |
15 Jan 2020 | HKD | 0.211 | 0.214 | 0.21 | 0.214 | 1.07 | -0.009 (-4.04%) | 78,000 |
14 Jan 2020 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 1.115 | -0.002 (-0.89%) | 0 |
13 Jan 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.22 | 0.225 | 0.21 | 0.225 | 1.125 | 0.0 (0.0%) | 600,000 |
7 Jan 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | -0.01 (-4.26%) | 10,000 |
6 Jan 2020 | HKD | 0.229 | 0.235 | 0.225 | 0.235 | 1.175 | +0.007 (+3.07%) | 360,000 |
3 Jan 2020 | HKD | 0.213 | 0.228 | 0.212 | 0.228 | 1.14 | -0.002 (-0.87%) | 52,000 |
2 Jan 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | 0.0 (0.0%) | 0 |
31 Dec 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.221 | 0.231 | 0.22 | 0.23 | 1.15 | -0.016 (-6.50%) | 1,926,000 |
27 Dec 2019 | HKD | 0.217 | 0.247 | 0.217 | 0.246 | 1.23 | +0.006 (+2.50%) | 340,000 |
25 Dec 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.22 | 0.243 | 0.22 | 0.24 | 1.2 | +0.02 (+9.09%) | 1,726,000 |