Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.207 | 0.227 | 0.202 | 0.216 | 4.2498 | +0.009 (+4.35%) | 75,360,000 |
13 Feb 2020 | HKD | 0.214 | 0.214 | 0.201 | 0.207 | 4.0727 | -0.007 (-3.27%) | 44,320,000 |
12 Feb 2020 | HKD | 0.217 | 0.219 | 0.21 | 0.214 | 4.2104 | -0.006 (-2.73%) | 33,710,000 |
11 Feb 2020 | HKD | 0.22 | 0.222 | 0.216 | 0.22 | 4.3285 | -0.001 (-0.45%) | 19,700,000 |
10 Feb 2020 | HKD | 0.22 | 0.229 | 0.215 | 0.221 | 4.3481 | +0.001 (+0.45%) | 28,670,000 |
7 Feb 2020 | HKD | 0.228 | 0.23 | 0.219 | 0.22 | 4.3285 | -0.01 (-4.35%) | 36,800,000 |
6 Feb 2020 | HKD | 0.238 | 0.248 | 0.226 | 0.23 | 4.5252 | -0.002 (-0.86%) | 84,860,000 |
5 Feb 2020 | HKD | 0.216 | 0.249 | 0.216 | 0.232 | 4.5646 | +0.016 (+7.41%) | 150,970,000 |
4 Feb 2020 | HKD | 0.203 | 0.24 | 0.202 | 0.216 | 4.2498 | +0.011 (+5.37%) | 157,910,470 |
3 Feb 2020 | HKD | 0.213 | 0.242 | 0.204 | 0.205 | 4.0333 | -0.023 (-10.09%) | 104,050,000 |
31 Jan 2020 | HKD | 0.162 | 0.265 | 0.153 | 0.228 | 4.4859 | +0.068 (+42.50%) | 668,191,000 |
30 Jan 2020 | HKD | 0.173 | 0.175 | 0.156 | 0.16 | 3.148 | -0.014 (-8.05%) | 69,670,000 |
29 Jan 2020 | HKD | 0.184 | 0.184 | 0.165 | 0.174 | 3.4234 | -0.021 (-10.77%) | 56,947,445 |
24 Jan 2020 | HKD | 0.194 | 0.196 | 0.188 | 0.195 | 3.8366 | +0.001 (+0.52%) | 14,820,000 |
23 Jan 2020 | HKD | 0.202 | 0.202 | 0.19 | 0.194 | 3.8169 | -0.008 (-3.96%) | 47,880,000 |
22 Jan 2020 | HKD | 0.205 | 0.21 | 0.199 | 0.202 | 3.9743 | -0.003 (-1.46%) | 45,240,000 |
21 Jan 2020 | HKD | 0.212 | 0.217 | 0.203 | 0.205 | 4.0333 | -0.011 (-5.09%) | 41,863,000 |
20 Jan 2020 | HKD | 0.225 | 0.226 | 0.215 | 0.216 | 4.2498 | -0.008 (-3.57%) | 30,888,000 |
17 Jan 2020 | HKD | 0.222 | 0.231 | 0.219 | 0.224 | 4.4072 | +0.002 (+0.90%) | 37,410,000 |
16 Jan 2020 | HKD | 0.223 | 0.226 | 0.222 | 0.222 | 4.3678 | -0.004 (-1.77%) | 17,840,000 |
15 Jan 2020 | HKD | 0.235 | 0.236 | 0.222 | 0.226 | 4.4465 | -0.007 (-3.00%) | 27,810,000 |
14 Jan 2020 | HKD | 0.22 | 0.238 | 0.219 | 0.233 | 4.5842 | +0.014 (+6.39%) | 68,260,000 |
13 Jan 2020 | HKD | 0.23 | 0.232 | 0.217 | 0.219 | 4.3088 | -0.011 (-4.78%) | 59,670,000 |
10 Jan 2020 | HKD | 0.237 | 0.238 | 0.224 | 0.23 | 4.5252 | -0.006 (-2.54%) | 71,580,000 |
9 Jan 2020 | HKD | 0.24 | 0.246 | 0.236 | 0.236 | 4.6433 | -0.001 (-0.42%) | 49,130,000 |
8 Jan 2020 | HKD | 0.246 | 0.246 | 0.235 | 0.237 | 4.6629 | -0.013 (-5.20%) | 57,154,000 |
7 Jan 2020 | HKD | 0.25 | 0.26 | 0.245 | 0.25 | 4.9187 | 0.0 (0.0%) | 45,327,000 |
6 Jan 2020 | HKD | 0.255 | 0.26 | 0.247 | 0.25 | 4.9187 | -0.01 (-3.85%) | 60,267,000 |
3 Jan 2020 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 5.1154 | 0.0 (0.0%) | 49,400,000 |
2 Jan 2020 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 5.1154 | 0.0 (0.0%) | 48,960,000 |