Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.195 | 0.2 | 0.192 | 0.194 | 0.194 | 0.0 (0.0%) | 5,656,000 |
6 Feb 2020 | HKD | 0.216 | 0.216 | 0.192 | 0.194 | 0.194 | -0.003 (-1.52%) | 3,796,000 |
5 Feb 2020 | HKD | 0.188 | 0.2 | 0.187 | 0.197 | 0.197 | -0.008 (-3.90%) | 7,180,000 |
4 Feb 2020 | HKD | 0.191 | 0.205 | 0.191 | 0.205 | 0.205 | +0.014 (+7.33%) | 8,782,000 |
3 Feb 2020 | HKD | 0.174 | 0.198 | 0.171 | 0.191 | 0.191 | +0.014 (+7.91%) | 9,832,000 |
31 Jan 2020 | HKD | 0.189 | 0.189 | 0.171 | 0.177 | 0.177 | -0.002 (-1.12%) | 1,102,000 |
30 Jan 2020 | HKD | 0.182 | 0.187 | 0.17 | 0.179 | 0.179 | -0.003 (-1.65%) | 7,962,000 |
29 Jan 2020 | HKD | 0.182 | 0.19 | 0.181 | 0.182 | 0.182 | -0.01 (-5.21%) | 456,000 |
24 Jan 2020 | HKD | 0.199 | 0.199 | 0.181 | 0.192 | 0.192 | 0.0 (0.0%) | 2,698,000 |
23 Jan 2020 | HKD | 0.193 | 0.193 | 0.188 | 0.192 | 0.192 | -0.002 (-1.03%) | 2,186,000 |
22 Jan 2020 | HKD | 0.193 | 0.207 | 0.186 | 0.194 | 0.194 | +0.002 (+1.04%) | 4,378,000 |
21 Jan 2020 | HKD | 0.199 | 0.199 | 0.188 | 0.192 | 0.192 | -0.005 (-2.54%) | 6,984,000 |
20 Jan 2020 | HKD | 0.197 | 0.198 | 0.195 | 0.197 | 0.197 | -0.003 (-1.50%) | 1,842,000 |
17 Jan 2020 | HKD | 0.2 | 0.201 | 0.197 | 0.2 | 0.2 | 0.0 (0.0%) | 4,756,000 |
16 Jan 2020 | HKD | 0.211 | 0.212 | 0.196 | 0.2 | 0.2 | 0.0 (0.0%) | 5,266,000 |
15 Jan 2020 | HKD | 0.211 | 0.211 | 0.2 | 0.2 | 0.2 | -0.006 (-2.91%) | 5,510,000 |
14 Jan 2020 | HKD | 0.206 | 0.209 | 0.199 | 0.206 | 0.206 | 0.0 (0.0%) | 14,936,000 |
13 Jan 2020 | HKD | 0.207 | 0.212 | 0.206 | 0.206 | 0.206 | -0.004 (-1.90%) | 15,924,000 |
10 Jan 2020 | HKD | 0.21 | 0.214 | 0.209 | 0.21 | 0.21 | +0.001 (+0.48%) | 2,228,000 |
9 Jan 2020 | HKD | 0.207 | 0.212 | 0.205 | 0.209 | 0.209 | +0.002 (+0.97%) | 724,000 |
8 Jan 2020 | HKD | 0.203 | 0.21 | 0.203 | 0.207 | 0.207 | 0.0 (0.0%) | 2,968,000 |
7 Jan 2020 | HKD | 0.208 | 0.208 | 0.201 | 0.207 | 0.207 | +0.002 (+0.98%) | 2,728,000 |
6 Jan 2020 | HKD | 0.203 | 0.207 | 0.2 | 0.205 | 0.205 | +0.001 (+0.49%) | 3,176,000 |
3 Jan 2020 | HKD | 0.209 | 0.209 | 0.2 | 0.204 | 0.204 | -0.007 (-3.32%) | 4,070,000 |
2 Jan 2020 | HKD | 0.216 | 0.216 | 0.207 | 0.211 | 0.211 | -0.005 (-2.31%) | 6,892,000 |
31 Dec 2019 | HKD | 0.216 | 0.225 | 0.21 | 0.216 | 0.216 | +0.006 (+2.86%) | 2,904,000 |
30 Dec 2019 | HKD | 0.212 | 0.219 | 0.209 | 0.21 | 0.21 | -0.004 (-1.87%) | 11,084,000 |
27 Dec 2019 | HKD | 0.213 | 0.224 | 0.211 | 0.214 | 0.214 | +0.004 (+1.90%) | 2,496,000 |
25 Dec 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 0 |
24 Dec 2019 | HKD | 0.22 | 0.225 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 4,514,000 |