Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.15 | 0.164 | 0.145 | 0.164 | 0.164 | +0.013 (+8.61%) | 813,750 |
6 Feb 2020 | HKD | 0.139 | 0.154 | 0.139 | 0.151 | 0.151 | +0.001 (+0.67%) | 2,280,000 |
5 Feb 2020 | HKD | 0.15 | 0.153 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,420,000 |
4 Feb 2020 | HKD | 0.149 | 0.15 | 0.149 | 0.15 | 0.15 | +0.001 (+0.67%) | 3,080,000 |
3 Feb 2020 | HKD | 0.149 | 0.157 | 0.135 | 0.149 | 0.149 | 0.0 (0.0%) | 3,080,000 |
31 Jan 2020 | HKD | 0.15 | 0.15 | 0.149 | 0.149 | 0.149 | +0.001 (+0.68%) | 460,000 |
30 Jan 2020 | HKD | 0.15 | 0.151 | 0.146 | 0.148 | 0.148 | -0.007 (-4.52%) | 2,000,000 |
29 Jan 2020 | HKD | 0.158 | 0.159 | 0.132 | 0.155 | 0.155 | +0.007 (+4.73%) | 3,185,000 |
24 Jan 2020 | HKD | 0.157 | 0.166 | 0.14 | 0.148 | 0.148 | -0.012 (-7.50%) | 1,860,000 |
23 Jan 2020 | HKD | 0.165 | 0.167 | 0.158 | 0.16 | 0.16 | -0.007 (-4.19%) | 2,620,000 |
22 Jan 2020 | HKD | 0.171 | 0.171 | 0.165 | 0.167 | 0.167 | -0.001 (-0.60%) | 3,520,000 |
21 Jan 2020 | HKD | 0.168 | 0.171 | 0.165 | 0.168 | 0.168 | 0.0 (0.0%) | 1,820,000 |
20 Jan 2020 | HKD | 0.169 | 0.172 | 0.166 | 0.168 | 0.168 | 0.0 (0.0%) | 2,700,000 |
17 Jan 2020 | HKD | 0.168 | 0.185 | 0.165 | 0.168 | 0.168 | +0.005 (+3.07%) | 4,940,000 |
16 Jan 2020 | HKD | 0.165 | 0.18 | 0.163 | 0.163 | 0.163 | -0.007 (-4.12%) | 1,440,000 |
15 Jan 2020 | HKD | 0.178 | 0.178 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 940,000 |
14 Jan 2020 | HKD | 0.182 | 0.182 | 0.178 | 0.18 | 0.18 | -0.007 (-3.74%) | 765,000 |
13 Jan 2020 | HKD | 0.182 | 0.187 | 0.182 | 0.187 | 0.187 | +0.004 (+2.19%) | 380,000 |
10 Jan 2020 | HKD | 0.188 | 0.188 | 0.18 | 0.183 | 0.183 | -0.001 (-0.54%) | 375,000 |
9 Jan 2020 | HKD | 0.185 | 0.195 | 0.179 | 0.184 | 0.184 | -0.001 (-0.54%) | 400,000 |
8 Jan 2020 | HKD | 0.186 | 0.188 | 0.181 | 0.185 | 0.185 | -0.003 (-1.60%) | 440,000 |
7 Jan 2020 | HKD | 0.185 | 0.189 | 0.178 | 0.188 | 0.188 | -0.002 (-1.05%) | 200,000 |
6 Jan 2020 | HKD | 0.182 | 0.19 | 0.182 | 0.19 | 0.19 | +0.008 (+4.40%) | 1,220,965 |
3 Jan 2020 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | +0.002 (+1.11%) | 740,000 |
2 Jan 2020 | HKD | 0.181 | 0.182 | 0.179 | 0.18 | 0.18 | -0.001 (-0.55%) | 740,000 |
31 Dec 2019 | HKD | 0.18 | 0.183 | 0.178 | 0.181 | 0.181 | +0.002 (+1.12%) | 940,000 |
30 Dec 2019 | HKD | 0.182 | 0.186 | 0.179 | 0.179 | 0.179 | -0.004 (-2.19%) | 3,260,000 |
27 Dec 2019 | HKD | 0.179 | 0.185 | 0.179 | 0.183 | 0.183 | +0.003 (+1.67%) | 860,000 |
25 Dec 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.186 | 0.186 | 0.179 | 0.18 | 0.18 | -0.001 (-0.55%) | 4,440,000 |