Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.149 | 0.15 | 0.149 | 0.149 | 3.725 | -0.003 (-1.97%) | 17,640 |
6 Feb 2020 | HKD | 0.15 | 0.155 | 0.15 | 0.152 | 3.8 | +0.002 (+1.33%) | 50,488 |
5 Feb 2020 | HKD | 0.149 | 0.15 | 0.14 | 0.15 | 3.75 | -0.001 (-0.66%) | 294,700 |
4 Feb 2020 | HKD | 0.153 | 0.153 | 0.143 | 0.151 | 3.775 | -0.002 (-1.31%) | 75,208 |
3 Feb 2020 | HKD | 0.152 | 0.155 | 0.15 | 0.153 | 3.825 | +0.001 (+0.66%) | 100,100 |
31 Jan 2020 | HKD | 0.152 | 0.153 | 0.15 | 0.152 | 3.8 | -0.001 (-0.65%) | 84,000 |
30 Jan 2020 | HKD | 0.155 | 0.155 | 0.15 | 0.153 | 3.825 | -0.002 (-1.29%) | 50,400 |
29 Jan 2020 | HKD | 0.15 | 0.163 | 0.15 | 0.155 | 3.875 | -0.002 (-1.27%) | 41,200 |
24 Jan 2020 | HKD | 0.157 | 0.165 | 0.151 | 0.157 | 3.925 | 0.0 (0.0%) | 89,200 |
23 Jan 2020 | HKD | 0.151 | 0.162 | 0.15 | 0.157 | 3.925 | -0.006 (-3.68%) | 81,600 |
22 Jan 2020 | HKD | 0.162 | 0.163 | 0.16 | 0.163 | 4.075 | 0.0 (0.0%) | 63,600 |
21 Jan 2020 | HKD | 0.162 | 0.163 | 0.159 | 0.163 | 4.075 | +0.001 (+0.62%) | 60,044 |
20 Jan 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 4.05 | 0.0 (0.0%) | 0 |
17 Jan 2020 | HKD | 0.166 | 0.166 | 0.162 | 0.162 | 4.05 | -0.004 (-2.41%) | 12,200 |
16 Jan 2020 | HKD | 0.161 | 0.17 | 0.16 | 0.166 | 4.15 | +0.001 (+0.61%) | 122,000 |
15 Jan 2020 | HKD | 0.167 | 0.167 | 0.162 | 0.165 | 4.125 | -0.001 (-0.60%) | 89,600 |
14 Jan 2020 | HKD | 0.166 | 0.166 | 0.165 | 0.166 | 4.15 | +0.001 (+0.61%) | 33,778 |
13 Jan 2020 | HKD | 0.168 | 0.169 | 0.163 | 0.165 | 4.125 | +0.002 (+1.23%) | 129,000 |
10 Jan 2020 | HKD | 0.157 | 0.163 | 0.157 | 0.163 | 4.075 | -0.002 (-1.21%) | 22,560 |
9 Jan 2020 | HKD | 0.16 | 0.165 | 0.16 | 0.165 | 4.125 | +0.005 (+3.13%) | 43,400 |
8 Jan 2020 | HKD | 0.164 | 0.165 | 0.16 | 0.16 | 4 | 0.0 (0.0%) | 48,000 |
7 Jan 2020 | HKD | 0.16 | 0.161 | 0.151 | 0.16 | 4 | -0.001 (-0.62%) | 122,460 |
6 Jan 2020 | HKD | 0.164 | 0.164 | 0.155 | 0.161 | 4.025 | -0.007 (-4.17%) | 88,060 |
3 Jan 2020 | HKD | 0.164 | 0.168 | 0.164 | 0.168 | 4.2 | +0.004 (+2.44%) | 14,400 |
2 Jan 2020 | HKD | 0.164 | 0.168 | 0.163 | 0.164 | 4.1 | +0.001 (+0.61%) | 112,280 |
31 Dec 2019 | HKD | 0.163 | 0.164 | 0.163 | 0.163 | 4.075 | +0.003 (+1.88%) | 27,200 |
30 Dec 2019 | HKD | 0.159 | 0.164 | 0.159 | 0.16 | 4 | +0.001 (+0.63%) | 109,600 |
27 Dec 2019 | HKD | 0.161 | 0.161 | 0.159 | 0.159 | 3.975 | -0.002 (-1.24%) | 72,000 |
25 Dec 2019 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 4.025 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.163 | 0.163 | 0.161 | 0.161 | 4.025 | -0.003 (-1.83%) | 84,900 |