Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.001 (-0.64%) | 150,000 |
5 Feb 2020 | HKD | 0.156 | 0.156 | 0.156 | 0.156 | 0.156 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.16 | 0.16 | 0.156 | 0.156 | 0.156 | -0.003 (-1.89%) | 260,000 |
3 Feb 2020 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | +0.004 (+2.58%) | 40,000 |
31 Jan 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.006 (-3.73%) | 230,000 |
30 Jan 2020 | HKD | 0.162 | 0.162 | 0.161 | 0.161 | 0.161 | -0.002 (-1.23%) | 410,000 |
29 Jan 2020 | HKD | 0.164 | 0.164 | 0.157 | 0.163 | 0.163 | -0.016 (-8.94%) | 240,000 |
24 Jan 2020 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | +0.008 (+4.68%) | 10,000 |
23 Jan 2020 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 20,000 |
22 Jan 2020 | HKD | 0.175 | 0.175 | 0.166 | 0.171 | 0.171 | -0.011 (-6.04%) | 240,000 |
21 Jan 2020 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | +0.001 (+0.55%) | 20,000 |
17 Jan 2020 | HKD | 0.18 | 0.181 | 0.18 | 0.181 | 0.181 | +0.001 (+0.56%) | 50,000 |
16 Jan 2020 | HKD | 0.184 | 0.184 | 0.176 | 0.18 | 0.18 | -0.01 (-5.26%) | 190,000 |
15 Jan 2020 | HKD | 0.199 | 0.199 | 0.19 | 0.19 | 0.19 | -0.003 (-1.55%) | 70,000 |
14 Jan 2020 | HKD | 0.186 | 0.193 | 0.181 | 0.193 | 0.193 | +0.007 (+3.76%) | 150,000 |
13 Jan 2020 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.184 | 0.196 | 0.183 | 0.186 | 0.186 | +0.002 (+1.09%) | 280,000 |
8 Jan 2020 | HKD | 0.181 | 0.184 | 0.181 | 0.184 | 0.184 | +0.003 (+1.66%) | 40,000 |
7 Jan 2020 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | +0.001 (+0.56%) | 10,000 |
6 Jan 2020 | HKD | 0.174 | 0.18 | 0.174 | 0.18 | 0.18 | 0.0 (0.0%) | 70,000 |
3 Jan 2020 | HKD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 80,000 |
2 Jan 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.001 (+0.53%) | 30,000 |
31 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
30 Dec 2019 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 20,000 |
27 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
25 Dec 2019 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.2 | 0.2 | 0.189 | 0.189 | 0.189 | -0.011 (-5.50%) | 40,000 |
23 Dec 2019 | HKD | 0.199 | 0.2 | 0.199 | 0.2 | 0.2 | +0.002 (+1.01%) | 2,250,000 |