Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.15 | 0.15 | 0.136 | 0.136 | 0.136 | -0.009 (-6.21%) | 142,000 |
13 Feb 2020 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
12 Feb 2020 | HKD | 0.153 | 0.153 | 0.122 | 0.145 | 0.145 | +0.006 (+4.32%) | 306,000 |
11 Feb 2020 | HKD | 0.13 | 0.14 | 0.13 | 0.139 | 0.139 | 0.0 (0.0%) | 340,000 |
10 Feb 2020 | HKD | 0.144 | 0.144 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 68,000 |
7 Feb 2020 | HKD | 0.145 | 0.145 | 0.139 | 0.139 | 0.139 | +0.007 (+5.30%) | 180,000 |
6 Feb 2020 | HKD | 0.149 | 0.149 | 0.125 | 0.132 | 0.132 | -0.002 (-1.49%) | 312,000 |
5 Feb 2020 | HKD | 0.154 | 0.154 | 0.117 | 0.134 | 0.134 | 0.0 (0.0%) | 234,000 |
4 Feb 2020 | HKD | 0.154 | 0.154 | 0.121 | 0.134 | 0.134 | -0.006 (-4.29%) | 692,000 |
3 Feb 2020 | HKD | 0.143 | 0.145 | 0.13 | 0.14 | 0.14 | -0.004 (-2.78%) | 58,000 |
31 Jan 2020 | HKD | 0.172 | 0.172 | 0.134 | 0.144 | 0.144 | -0.01 (-6.49%) | 480,000 |
30 Jan 2020 | HKD | 0.177 | 0.177 | 0.13 | 0.154 | 0.154 | +0.006 (+4.05%) | 1,110,000 |
29 Jan 2020 | HKD | 0.126 | 0.169 | 0.12 | 0.148 | 0.148 | +0.01 (+7.25%) | 542,000 |
24 Jan 2020 | HKD | 0.144 | 0.144 | 0.138 | 0.138 | 0.138 | +0.01 (+7.81%) | 2,000 |
23 Jan 2020 | HKD | 0.115 | 0.136 | 0.115 | 0.128 | 0.128 | +0.006 (+4.92%) | 814,000 |
22 Jan 2020 | HKD | 0.128 | 0.128 | 0.113 | 0.122 | 0.122 | -0.001 (-0.81%) | 1,198,000 |
21 Jan 2020 | HKD | 0.157 | 0.17 | 0.11 | 0.123 | 0.123 | -0.044 (-26.35%) | 8,148,000 |
20 Jan 2020 | HKD | 0.172 | 0.172 | 0.16 | 0.167 | 0.167 | -0.011 (-6.18%) | 2,078,000 |
17 Jan 2020 | HKD | 0.18 | 0.184 | 0.167 | 0.178 | 0.178 | -0.001 (-0.56%) | 314,000 |
16 Jan 2020 | HKD | 0.18 | 0.18 | 0.17 | 0.179 | 0.179 | +0.004 (+2.29%) | 486,000 |
15 Jan 2020 | HKD | 0.175 | 0.186 | 0.17 | 0.175 | 0.175 | -0.009 (-4.89%) | 1,844,000 |
14 Jan 2020 | HKD | 0.192 | 0.209 | 0.18 | 0.184 | 0.184 | +0.004 (+2.22%) | 5,454,000 |
13 Jan 2020 | HKD | 0.193 | 0.243 | 0.18 | 0.18 | 0.18 | -0.019 (-9.55%) | 4,860,000 |
10 Jan 2020 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.212 | 0.212 | 0.19 | 0.199 | 0.199 | -0.002 (-1.00%) | 594,000 |
8 Jan 2020 | HKD | 0.206 | 0.206 | 0.193 | 0.201 | 0.201 | -0.001 (-0.50%) | 118,000 |
7 Jan 2020 | HKD | 0.21 | 0.213 | 0.193 | 0.202 | 0.202 | -0.014 (-6.48%) | 3,778,000 |
6 Jan 2020 | HKD | 0.203 | 0.217 | 0.2 | 0.216 | 0.216 | -0.019 (-8.09%) | 1,744,000 |
3 Jan 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
2 Jan 2020 | HKD | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.014 (+6.33%) | 1,890,000 |